Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

APPLIED MATERIALS INC (AMAT) Option Chains Report Date:

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   0.394 0.321 205.26 1.88
 
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 6.65 6.85 6.35 5.92 53 533  W   200 AMAT 1.25 1.32 1.30 0.59 408 431  W  
AMAT 4.90 5.05 5.00 4.05 167 601  W   202.5 AMAT 2.02 2.09 2.75 1.21 103 764  W  
AMAT 3.45 3.60 3.56 2.55 624 734  W   205 AMAT 3.05 3.20 3.42 2.21 59 134  W  
AMAT 2.35 2.43 2.39 1.46 145 306  W   207.5 AMAT 4.35 4.55 5.50 3.63 28 31  W  
AMAT 1.49 1.53 1.48 0.76 1616 981  W   210 AMAT 6.00 6.25 6.30 5.42 27 153  W  
AMAT 0.89 0.96 0.91 0.35 380 263  W   212.5 AMAT 6.90 10.15 20.42 7.52 0 5  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 8.25 8.40 8.10 7.97 57 212  W   200 AMAT 2.66 2.73 2.79 1.92 126 138  W  
AMAT 6.70 6.85 6.75 6.32 85 105  W   202.5 AMAT 3.55 3.70 4.60 2.76 8 19  W  
AMAT 5.25 5.45 4.97 4.89 183 257  W   205 AMAT 4.65 4.80 5.45 3.82 82 101  W  
AMAT 4.05 4.25 4.13 3.69 157 90  W   207.5 AMAT 5.95 6.15 6.80 5.10 21 51  W  
AMAT 3.10 3.25 3.15 2.71 149 543  W   210 AMAT 7.45 7.65 7.85 6.61 3 123  W  
AMAT 2.31 2.42 1.91 1.93 62 73  W   212.5 AMAT 9.10 9.40 17.05 8.32 0 4  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 11.40 11.60 10.40 10.14 30 1614  S   200 AMAT 5.55 5.75 5.67 2.58 89 1535  S  
AMAT 9.95 10.15 9.85 8.50 49 108  S   202.5 AMAT 6.60 6.80 7.07 3.41 54 75  S  
AMAT 8.65 8.80 8.57 7.03 57 118  S   205 AMAT 7.75 7.95 8.65 4.42 90 79  S  
AMAT 7.45 7.60 6.77 5.74 81 45  S   207.5 AMAT 9.05 9.25 10.15 5.59 31 26  S  
AMAT 6.35 6.50 6.35 4.61 72 2403  S   210 AMAT 10.50 10.65 10.95 6.94 24 1885  S  
AMAT 5.40 5.55 4.98 3.65 24 241  S   212.5 AMAT 12.00 12.20 13.46 8.45 0 22  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 12.40 13.70 12.00 12.61 1 117  W   200 AMAT 6.75 6.95 8.13 2.79 1 66  W  
AMAT 9.70 9.95 9.25 9.40 8 58  W   205 AMAT 9.00 9.25 9.33 4.47 8 44  W  
AMAT 7.40 7.65 7.50 6.75 16 194  W   210 AMAT 11.65 11.95 23.29 6.71 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 13.00 14.00 13.25 15.50 8 23  W   200 AMAT 7.15 7.50 7.55 2.70 15 12  W  
AMAT 10.35 10.60 10.35 12.16 7 53  W   205 AMAT 9.45 9.80 10.25 4.17 1 8  W  
AMAT 8.05 8.30 8.25 9.28 18 302  W   210 AMAT 12.20 12.50 12.60 6.10 2 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 13.80 14.40 12.90 18.89 2 5  W   200 AMAT 7.85 8.10 9.06 2.41 4 5  W  
AMAT 11.15 11.45 10.60 15.41 9 8  W   205 AMAT 10.05 10.45 11.09 3.64 9 1  W  
AMAT 8.80 9.15 7.96 12.32 4 2  W   210 AMAT 12.85 13.15 14.29 5.27 0 1  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 15.40 15.60 15.40 27.33 26 1765  S   200 AMAT 9.05 9.20 9.73 1.57 88 1143  S  
AMAT 10.40 10.60 10.47 20.16 80 2658  S   210 AMAT 14.00 14.20 14.45 3.37 37 915  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMAT 18.20 18.50 17.33 50.75 4 560  S   200 AMAT 11.00 11.20 11.15 0.31 254 558  S  
AMAT 13.15 13.40 12.50 43.41 42 507  S   210 AMAT 16.00 16.25 17.70 0.71 1 694  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.