APPLIED MATERIALS INC (AMAT) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Select Option Chain
Symbol
Chain Type
Non-Standard
Show Greeks

Filter Criteria

	STRIKE RANGE

	EXPIRATION

	VOLUME

Report Options
Use the Old Option Chains

Symbol	Name	Implied Vol	Historical Vol	Price	Change

AMAT	APPLIED MATERIALS INC	0.353	0.320	203.38	5.88


2024-04-26 - Calls									2024-04-26 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
AMAT	2.86	4.10	3.22	0.00	1794	2333	W	200	AMAT	0.00	0.02	0.02	0.00	830	922	W
AMAT	0.00	0.01	0.03	0.00	691	918	W	205	AMAT	1.05	2.05	1.55	0.00	128	780	W
AMAT	0.00	0.01	0.01	0.00	62	716	W	210	AMAT	6.35	7.50	12.78	0.00	0	105	W

2024-05-03 - Calls									2024-05-03 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
AMAT	6.60	8.10	7.62	7.24	128	259	W	197.5	AMAT	1.41	1.53	1.43	1.08	713	311	W
AMAT	5.70	5.90	5.63	5.45	376	489	W	200	AMAT	2.19	2.51	2.29	1.79	426	347	W
AMAT	4.20	4.35	4.18	3.94	759	199	W	202.5	AMAT	3.20	3.35	3.22	2.77	896	84	W
AMAT	3.00	3.10	3.10	2.72	1078	378	W	205	AMAT	4.45	4.60	4.60	4.05	163	65	W
AMAT	2.07	2.12	2.06	1.79	513	121	W	207.5	AMAT	5.95	6.10	6.10	5.61	25	17	W
AMAT	1.33	1.44	1.37	1.12	588	760	W	210	AMAT	7.65	8.90	7.85	7.44	61	135	W

2024-05-10 - Calls									2024-05-10 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
AMAT	8.90	9.15	9.02	9.25	28	117	W	197.5	AMAT	2.67	2.82	2.75	2.04	14	6	W
AMAT	6.30	7.55	7.35	7.57	65	188	W	200	AMAT	3.50	3.70	3.65	2.84	22	134	W
AMAT	5.85	6.10	5.94	6.08	49	85	W	202.5	AMAT	4.60	4.85	4.60	3.83	12	13	W
AMAT	4.60	4.85	4.75	4.79	111	233	W	205	AMAT	5.85	6.05	5.84	5.02	13	99	W
AMAT	3.60	3.75	3.71	3.69	78	51	W	207.5	AMAT	7.30	7.55	7.35	6.41	45	23	W
AMAT	2.70	2.86	2.66	2.79	107	494	W	210	AMAT	8.90	10.15	13.15	7.99	0	123	W

2024-05-17 - Calls									2024-05-17 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
AMAT	11.95	12.30	12.00	11.51	18	593	S	197.5	AMAT	5.50	5.80	5.44	2.49	16	51	S
AMAT	10.55	10.85	10.62	9.82	224	1631	S	200	AMAT	6.60	6.85	6.68	3.27	144	1509	S
AMAT	9.25	9.45	9.28	8.29	90	83	S	202.5	AMAT	7.75	8.00	7.75	4.19	51	48	S
AMAT	8.05	8.15	7.91	6.91	73	78	S	205	AMAT	9.05	9.25	9.05	5.27	72	24	S
AMAT	6.90	7.10	7.00	5.69	26	30	S	207.5	AMAT	10.35	10.60	10.43	6.51	7	21	S
AMAT	5.85	6.10	6.01	4.62	170	2401	S	210	AMAT	11.80	12.15	11.80	7.91	24	1889	S

2024-05-24 - Calls									2024-05-24 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
AMAT	11.55	11.90	11.88	12.41	20	114	W	200	AMAT	7.70	9.90	7.90	3.28	4	63	W
AMAT	9.00	9.35	9.11	9.33	22	49	W	205	AMAT	10.15	12.30	10.25	5.06	26	18	W
AMAT	6.90	7.10	7.05	6.79	8	191	W	210	AMAT	13.00	14.25	23.29	7.37	0	375	W

2024-05-31 - Calls									2024-05-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
AMAT	12.10	12.50	12.18	15.44	5	21	W	200	AMAT	7.20	9.45	11.40	3.02	0	12	W
AMAT	9.55	9.90	9.35	12.19	6	49	W	205	AMAT	10.65	11.90	11.00	4.54	7	7	W
AMAT	7.40	7.75	7.55	9.39	8	298	W	210	AMAT	13.45	14.75	20.62	6.52	0	6	W

2024-06-07 - Calls									2024-06-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
AMAT	12.85	13.55	12.50	18.98	5	0	W	200	AMAT	8.65	9.05	8.77	2.59	5	0	W
AMAT	10.20	11.10	10.70	15.57	10	0	W	205	AMAT	11.20	11.65	11.46	3.85	1	0	W
AMAT	8.05	8.50	7.98	12.53	1	1	W	210	AMAT	13.40	16.30	14.29	5.49	1	0	W

2024-06-21 - Calls									2024-06-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
AMAT	14.55	14.75	14.73	27.77	60	1741	S	200	AMAT	10.00	10.25	10.10	1.59	130	1092	S
AMAT	9.75	9.95	9.80	20.67	227	2512	S	210	AMAT	15.20	15.55	15.80	3.36	48	890	S

Below are few quick-links for most popular options chains:

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.

APPLIED MATERIALS INC (AMAT) Option Chains Report Date: 04-26 04-25 04-24 04-23 04-22 04-19 04-18 04-17 04-16 04-15 04-12 04-11 04-10 04-09 04-08 04-05 04-04 04-03 04-02 04-01 03-29

APPLIED MATERIALS INC (AMAT) Option Chains Report Date: