AMAT Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 175.00 | 197.20 | 171.60 | 175.45 | 0.00 | 1 | 1 | 478.1% |
| 185.00 | 180.35 | 161.60 | 165.45 | 0.00 | 0 | 1 | 442.2% |
| 200.00 | 160.25 | 146.60 | 150.45 | 0.00 | 0 | 2 | 390.6% |
| 220.00 | 127.53 | 126.60 | 130.45 | -5.64 | 1 | 2 | 328.1% |
| 230.00 | 151.94 | 116.60 | 120.45 | 0.00 | 0 | 1 | 299.2% |
| 255.00 | 103.26 | 91.60 | 95.45 | 0.00 | 2 | 1 | 230.5% |
| 260.00 | 109.98 | 86.60 | 90.45 | 0.00 | 0 | 5 | 217.2% |
| 265.00 | 69.40 | 81.60 | 85.45 | 0.00 | 2 | 3 | 204.7% |
| 270.00 | 70.88 | 76.60 | 80.45 | 0.00 | 312 | 242 | 192.2% |
| 275.00 | 75.23 | 71.60 | 75.45 | 0.00 | 2 | 2 | 179.7% |
| 280.00 | 75.72 | 66.60 | 70.45 | 0.00 | 1 | 21 | 167.2% |
| 285.00 | 64.31 | 61.60 | 65.45 | -8.63 | 5 | 6 | 155.1% |
| 290.00 | 50.65 | 56.60 | 60.45 | 0.00 | 12 | 16 | 143.0% |
| 295.00 | 50.85 | 51.60 | 55.45 | 2.20 | 40 | 43 | 131.3% |
| 300.00 | 48.50 | 46.60 | 50.45 | -6.90 | 2 | 18 | 119.1% |
| 305.00 | 20.90 | 41.60 | 45.45 | 0.00 | 11 | 10 | 107.4% |
| 310.00 | 27.86 | 36.60 | 40.45 | 0.00 | 11 | 22 | 95.7% |
| 315.00 | 41.35 | 31.60 | 35.45 | 0.00 | 2 | 57 | 84.4% |
| 317.50 | 38.72 | 29.10 | 32.95 | 0.00 | 1 | 17 | 78.5% |
| 320.00 | 28.60 | 26.60 | 30.45 | -4.50 | 3 | 72 | 72.7% |
| 322.50 | 26.20 | 24.25 | 27.20 | -3.00 | 18 | 94 | 123.8% |
| 325.00 | 23.88 | 21.80 | 25.45 | -4.13 | 19 | 110 | 71.7% |
| 327.50 | 21.66 | 19.10 | 22.95 | -9.22 | 3 | 22 | 55.1% |
| 330.00 | 19.10 | 17.00 | 20.45 | -6.20 | 104 | 439 | 64.4% |
| 332.50 | 15.30 | 14.85 | 17.95 | -6.93 | 21 | 54 | 64.5% |
| 335.00 | 13.81 | 12.40 | 15.30 | -6.39 | 15 | 269 | 54.8% |
| 337.50 | 11.18 | 9.90 | 12.75 | -4.87 | 10 | 100 | 78.9% |
| 340.00 | 9.00 | 7.40 | 9.75 | -5.45 | 42 | 141 | 58.9% |
| 342.50 | 4.90 | 4.95 | 7.30 | -11.03 | 60 | 126 | 49.1% |
| 345.00 | 3.25 | 2.80 | 5.00 | -8.18 | 422 | 318 | 40.7% |
| 347.50 | 1.37 | 0.14 | 2.85 | -7.05 | 124 | 148 | 32.1% |
| 350.00 | 0.25 | 0.10 | 0.42 | -6.42 | 1,535 | 321 | 13.8% |
| 352.50 | 0.10 | 0.00 | 2.13 | -5.06 | 95 | 71 | 52.1% |
| 355.00 | 0.04 | 0.00 | 0.01 | -4.16 | 787 | 833 | 15.2% |
| 357.50 | 0.02 | 0.00 | 0.34 | -3.75 | 242 | 109 | 38.3% |
| 360.00 | 0.02 | 0.00 | 2.00 | -2.18 | 212 | 349 | 63.1% |
| 362.50 | 0.02 | 0.00 | 0.10 | -1.44 | 20 | 132 | 41.1% |
| 365.00 | 0.02 | 0.00 | 0.01 | -1.03 | 546 | 616 | 34.4% |
| 367.50 | 0.02 | 0.00 | 0.09 | -0.74 | 39 | 93 | 51.8% |
| 370.00 | 0.02 | 0.00 | 0.02 | -0.38 | 68 | 846 | 46.5% |
| 372.50 | 0.08 | 0.00 | 1.20 | -0.29 | 30 | 115 | 89.9% |
| 375.00 | 0.01 | 0.00 | 0.01 | -0.14 | 10 | 342 | 51.6% |
| 377.50 | 0.01 | 0.00 | 1.17 | -0.21 | 3 | 59 | 102.6% |
| 380.00 | 0.01 | 0.00 | 0.02 | -0.15 | 15 | 312 | 60.2% |
| 382.50 | 0.10 | 0.00 | 0.02 | 0.00 | 99 | 137 | 64.1% |
| 385.00 | 0.05 | 0.00 | 0.03 | -0.02 | 1 | 866 | 71.1% |
| 387.50 | 0.04 | 0.00 | 0.07 | 0.00 | 12 | 53 | 82.0% |
| 390.00 | 0.06 | 0.00 | 0.01 | 0.03 | 22 | 199 | 71.9% |
| 392.50 | 0.05 | 0.00 | 1.13 | 0.00 | 2 | 28 | 138.5% |
| 395.00 | 0.16 | 0.00 | 0.83 | 0.15 | 1 | 78 | 135.9% |
| 397.50 | 0.25 | 0.00 | 2.12 | 0.10 | 2 | 30 | 171.7% |
| 400.00 | 0.11 | 0.00 | 0.63 | 0.08 | 1 | 292 | 139.8% |
| 402.50 | 0.15 | 0.00 | 1.47 | 0.00 | 1 | 17 | 169.8% |
| 405.00 | 0.05 | 0.00 | 2.12 | 0.00 | 6 | 115 | 189.8% |
| 407.50 | 0.10 | 0.00 | 0.63 | 0.00 | 8 | 38 | 155.1% |
| 410.00 | 0.01 | 0.00 | 2.12 | -0.09 | 10 | 81 | 201.5% |
| 412.50 | 0.59 | 0.00 | 1.47 | 0.00 | 1 | 32 | 192.1% |
| 415.00 | 0.01 | 0.00 | 1.47 | 0.00 | 14 | 107 | 197.5% |
| 417.50 | 0.01 | 0.00 | 0.63 | 0.00 | 5 | 19 | 174.6% |
| 420.00 | 0.01 | 0.00 | 2.12 | -0.02 | 1 | 239 | 224.0% |
| 422.50 | 0.02 | 0.00 | 1.47 | 0.00 | 1 | 31 | 213.3% |
| 425.00 | 0.40 | 0.00 | 0.04 | 0.00 | 2 | 23 | 134.4% |
| 427.50 | 0.31 | 0.00 | 1.47 | 0.00 | 0 | 1 | 223.5% |
| 430.00 | 0.01 | 0.00 | 2.13 | -0.02 | 3 | 24 | 245.7% |
| 435.00 | 0.04 | 0.00 | 1.85 | 0.00 | 1 | 9 | 249.1% |
| 440.00 | 0.25 | 0.00 | 2.13 | 0.00 | 5 | 34 | 266.4% |
| 445.00 | 0.56 | 0.00 | 0.63 | 0.00 | 0 | 55 | 224.4% |
| 450.00 | 0.03 | 0.00 | 0.20 | 0.00 | 1 | 162 | 200.0% |
| 465.00 | 1.46 | 0.00 | 0.63 | 0.00 | 0 | 1 | 257.8% |
| 470.00 | 0.05 | 0.00 | 2.05 | 0.00 | 15 | 16 | 321.5% |
| 480.00 | 1.77 | 0.00 | 2.13 | 0.00 | 0 | 1 | 341.6% |
| 490.00 | 2.05 | 0.00 | 2.13 | 0.00 | 0 | 1 | 358.9% |
| 500.00 | 0.25 | 0.00 | 0.02 | 0.00 | 3 | 313 | 218.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 170.00 | 0.03 | 0.00 | 0.01 | -0.19 | 7 | 26 | 406.3% |
| 175.00 | 0.37 | 0.00 | 2.13 | 0.00 | 0 | 183 | 702.7% |
| 180.00 | 0.40 | 0.00 | 2.13 | 0.00 | 0 | 183 | 677.1% |
| 185.00 | 0.42 | 0.00 | 1.47 | 0.00 | 366 | 188 | 612.9% |
| 190.00 | 0.45 | 0.00 | 2.13 | 0.00 | 12 | 17 | 627.9% |
| 195.00 | 0.41 | 0.00 | 2.13 | 0.00 | 0 | 103 | 604.3% |
| 200.00 | 0.42 | 0.00 | 0.78 | 0.00 | 3 | 21 | 494.9% |
| 205.00 | 0.30 | 0.00 | 1.47 | 0.00 | 0 | 3 | 524.0% |
| 210.00 | 0.45 | 0.00 | 1.47 | 0.00 | 0 | 3 | 502.9% |
| 215.00 | 0.40 | 0.00 | 1.47 | 0.00 | 1 | 5 | 482.4% |
| 220.00 | 0.70 | 0.00 | 2.13 | 0.00 | 1 | 10 | 493.5% |
| 225.00 | 0.13 | 0.00 | 2.13 | 0.00 | 4 | 6 | 472.7% |
| 230.00 | 0.07 | 0.00 | 2.13 | 0.00 | 3 | 45 | 452.3% |
| 235.00 | 0.56 | 0.00 | 2.05 | 0.00 | 1 | 61 | 429.1% |
| 240.00 | 0.13 | 0.00 | 0.01 | 0.00 | 2 | 68 | 218.8% |
| 245.00 | 1.02 | 0.00 | 1.47 | 0.00 | 1 | 65 | 367.2% |
| 250.00 | 0.01 | 0.00 | 2.13 | 0.00 | 33 | 11 | 374.2% |
| 255.00 | 0.04 | 0.00 | 2.13 | 0.00 | 10 | 36 | 355.5% |
| 260.00 | 0.04 | 0.00 | 0.25 | 0.00 | 5 | 56 | 239.8% |
| 265.00 | 0.02 | 0.00 | 0.30 | 0.00 | 4 | 22 | 231.3% |
| 270.00 | 0.05 | 0.00 | 2.13 | 0.00 | 13 | 865 | 300.7% |
| 275.00 | 0.05 | 0.00 | 1.47 | 0.00 | 10 | 82 | 262.6% |
| 277.50 | 0.18 | 0.00 | 2.13 | 0.00 | 8 | 98 | 274.0% |
| 280.00 | 0.01 | 0.00 | 2.13 | 0.00 | 11 | 196 | 265.2% |
| 282.50 | 0.14 | 0.00 | 1.86 | 0.00 | 2 | 10 | 249.2% |
| 285.00 | 0.08 | 0.00 | 0.04 | 0.06 | 2 | 175 | 139.1% |
| 287.50 | 0.03 | 0.00 | 2.13 | 0.00 | 3 | 57 | 239.1% |
| 290.00 | 0.06 | 0.00 | 0.02 | 0.04 | 5 | 275 | 120.3% |
| 292.50 | 0.11 | 0.00 | 1.59 | 0.00 | 27 | 55 | 208.2% |
| 295.00 | 1.46 | 0.00 | 1.86 | 1.38 | 4 | 180 | 206.8% |
| 297.50 | 0.01 | 0.00 | 2.13 | 0.00 | 16 | 97 | 204.6% |
| 300.00 | 0.01 | 0.00 | 2.13 | 0.00 | 42 | 1,088 | 196.1% |
| 302.50 | 0.01 | 0.00 | 0.05 | 0.00 | 10 | 29 | 103.9% |
| 305.00 | 0.01 | 0.00 | 0.05 | -0.02 | 79 | 361 | 98.4% |
| 307.50 | 0.01 | 0.00 | 0.05 | -0.05 | 23 | 63 | 93.0% |
| 310.00 | 0.03 | 0.00 | 0.05 | 0.00 | 19 | 249 | 87.5% |
| 312.50 | 0.01 | 0.00 | 0.05 | -0.04 | 23 | 66 | 82.0% |
| 315.00 | 0.02 | 0.00 | 0.01 | -0.03 | 30 | 387 | 65.6% |
| 317.50 | 0.09 | 0.00 | 0.05 | -0.13 | 3 | 21 | 71.1% |
| 320.00 | 0.01 | 0.00 | 0.03 | -0.09 | 287 | 265 | 62.5% |
| 322.50 | 0.02 | 0.00 | 1.82 | -0.08 | 32 | 46 | 113.9% |
| 325.00 | 0.01 | 0.00 | 0.02 | -0.18 | 46 | 267 | 50.0% |
| 327.50 | 0.02 | 0.01 | 0.07 | -0.14 | 282 | 186 | 52.7% |
| 330.00 | 0.02 | 0.01 | 2.10 | -0.60 | 70 | 283 | 92.0% |
| 332.50 | 0.24 | 0.00 | 1.36 | -0.53 | 5 | 90 | 72.8% |
| 335.00 | 0.02 | 0.01 | 0.08 | -0.64 | 94 | 609 | 39.8% |
| 337.50 | 0.03 | 0.01 | 0.38 | -0.90 | 50 | 69 | 46.9% |
| 340.00 | 0.02 | 0.00 | 0.15 | -1.15 | 207 | 360 | 30.7% |
| 342.50 | 0.04 | 0.00 | 0.08 | -1.43 | 511 | 311 | 20.3% |
| 345.00 | 0.01 | 0.01 | 0.14 | -1.96 | 377 | 1,748 | 15.3% |
| 347.50 | 0.30 | 0.10 | 0.43 | -1.83 | 304 | 204 | 11.4% |
| 350.00 | 1.70 | 1.30 | 2.93 | -1.80 | 48 | 281 | 28.5% |
| 352.50 | 2.56 | 2.22 | 5.50 | -1.96 | 27 | 61 | 42.0% |
| 355.00 | 6.04 | 5.05 | 7.85 | 0.74 | 160 | 181 | 50.4% |
| 357.50 | 10.60 | 7.50 | 10.45 | 6.08 | 5 | 33 | 62.3% |
| 360.00 | 10.62 | 9.75 | 12.95 | 2.12 | 6 | 1,088 | 71.8% |
| 362.50 | 14.15 | 12.50 | 15.50 | 7.05 | 5 | 99 | 81.8% |
| 365.00 | 16.43 | 14.50 | 18.45 | 7.78 | 4 | 106 | 99.9% |
| 367.50 | 30.15 | 17.00 | 20.95 | 0.00 | 25 | 5 | 108.7% |
| 370.00 | 23.75 | 19.50 | 23.45 | -25.01 | 1 | 9 | 117.3% |
| 372.50 | 18.55 | 22.00 | 25.95 | 0.00 | 2 | 2 | 125.6% |
| 375.00 | 28.70 | 24.50 | 28.45 | 7.72 | 1 | 4 | 133.7% |
| 377.50 | 32.80 | 27.00 | 30.95 | 0.00 | 0 | 0 | 141.6% |
| 380.00 | 42.25 | 29.50 | 33.45 | 0.00 | 1 | 0 | 149.4% |
| 382.50 | 42.74 | 32.00 | 35.70 | 0.00 | 2 | 0 | 150.5% |
| 385.00 | 45.18 | 34.50 | 38.45 | 0.00 | 2 | 0 | 164.3% |
| 387.50 | 27.70 | 37.00 | 40.95 | 0.00 | 0 | 0 | 171.6% |
| 390.00 | 66.40 | 39.50 | 43.45 | 0.00 | 1 | 0 | 178.8% |
| 392.50 | 21.55 | 42.00 | 45.95 | 0.00 | 0 | 0 | 185.8% |
| 395.00 | 72.92 | 44.55 | 48.35 | 0.00 | 20 | 0 | 189.8% |
| 400.00 | 30.60 | 49.55 | 53.45 | 0.00 | 2 | 0 | 206.2% |
| 405.00 | 35.00 | 54.55 | 58.45 | 0.00 | 1 | 0 | 219.3% |
| 422.50 | 90.65 | 72.05 | 75.95 | 0.00 | 1 | 0 | 262.5% |
| 425.00 | 69.15 | 74.55 | 78.45 | 0.00 | 0 | 0 | 268.4% |
| 432.50 | 96.00 | 82.05 | 85.95 | 0.00 | 0 | 0 | 285.5% |
| 435.00 | 98.48 | 84.55 | 88.15 | 0.00 | 6 | 0 | 280.1% |
| 440.00 | 103.07 | 89.55 | 93.45 | 0.00 | 1 | 0 | 302.2% |
| 445.00 | 112.15 | 94.55 | 98.45 | 0.00 | 1 | 0 | 313.1% |
| 450.00 | 92.55 | 99.55 | 103.45 | 0.00 | 0 | 0 | 323.7% |
| 455.00 | 97.40 | 104.55 | 108.45 | 0.00 | 0 | 0 | 334.1% |
| 460.00 | 101.95 | 109.55 | 113.45 | 0.00 | 6 | 0 | 344.3% |
| 465.00 | 107.00 | 114.55 | 118.45 | 0.00 | 2 | 0 | 354.3% |
| 480.00 | 106.00 | 129.55 | 133.45 | 0.00 | 2 | 0 | 383.4% |
| 490.00 | 122.82 | 139.55 | 143.45 | 0.00 | 0 | 0 | 402.0% |
| 500.00 | 132.80 | 149.55 | 153.45 | 0.00 | 1 | 0 | 420.0% |
Sign up free to access Options Chain Data
Explore AMAT options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.