AMAT Options Chain

Underlying $413.11

Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.

Expiration

111 contracts

Strike	Last	Bid	Ask	Volume	Open Int.	IV
$280.00	237.75	130.40	137.30	3	8	173.8%
$285.00	123.10	125.10	132.30	1	28	160.8%
$290.00	235.91	120.65	127.30	-	1	164.6%
$295.00	127.60	115.05	122.30	4	2	146.8%
$300.00	122.60	110.70	116.40	4	2	135.0%
$330.00	180.00	80.25	87.35	1	1	107.6%
$340.00	86.52	70.50	77.45	20	20	99.8%
$350.00	148.32	62.05	67.55	1	3	101.8%
$352.50	71.91	58.65	65.10	-	1	91.8%
$355.00	69.46	56.70	62.65	2	3	93.2%
$360.00	139.10	50.90	57.80	2	3	81.7%
$365.00	53.46	46.20	52.95	2	1	78.5%
$367.50	51.05	43.30	50.55	2	-	73.1%
$370.00	47.50	42.25	48.20	2	2	79.6%
$372.50	50.90	38.70	45.85	2	1	71.0%
$385.00	43.63	28.85	32.50	-	1	62.2%
$387.50	29.20	28.00	29.20	6	12	61.8%
$390.00	28.85	25.75	27.35	12	7	61.3%
$392.50	26.75	23.55	25.05	59	15	58.9%
$400.00	19.25	18.20	19.55	13	418	58.5%
$402.50	18.30	16.60	17.90	61	1	58.6%
$405.00	15.85	14.90	16.25	106	406	57.9%
$407.50	15.40	13.50	14.25	17	7	56.6%
$410.00	13.70	11.95	13.30	36	24	57.3%
$412.50	11.13	10.70	11.90	17	49	57.0%
$415.00	10.60	9.40	10.70	352	95	56.8%
$417.50	8.77	8.40	9.40	39	62	56.5%
$420.00	7.85	7.70	8.30	119	151	57.1%
$422.50	7.30	6.80	7.10	62	40	56.5%
$425.00	6.00	5.95	6.30	206	103	56.6%
$427.50	5.40	4.80	5.80	68	44	56.2%
$430.00	4.60	4.15	5.00	161	1,660	56.0%
$432.50	3.95	3.60	4.35	153	30	56.1%
$435.00	3.40	3.10	3.75	99	525	56.1%
$437.50	3.45	2.64	3.25	64	8	56.1%
$440.00	2.51	2.48	2.73	403	1,118	56.8%
$442.50	2.74	2.11	2.35	80	92	56.9%
$445.00	2.00	1.78	2.07	366	54	57.2%
$447.50	1.95	1.51	1.73	176	10	57.1%
$450.00	1.37	1.30	1.38	811	353	56.8%
$452.50	1.23	1.08	1.25	93	71	57.3%
$455.00	1.18	0.92	1.11	230	98	57.9%
$457.50	0.84	0.79	0.91	108	12	57.9%
$460.00	0.76	0.66	0.74	313	543	57.8%
$462.50	0.71	0.56	0.68	147	32	58.5%
$465.00	0.62	0.27	1.05	309	489	61.5%
$467.50	0.66	0.26	0.87	179	31	61.8%
$470.00	0.46	0.31	0.63	233	194	61.7%
$472.50	0.58	0.24	0.63	59	17	62.9%
$475.00	0.53	0.08	0.67	138	142	63.2%
$477.50	0.38	0.13	0.72	80	65	66.6%
$480.00	0.36	0.06	0.51	285	158	64.2%
$482.50	0.20	0.09	0.50	21	34	66.4%
$485.00	0.18	0.06	0.49	124	148	67.5%
$487.50	0.59	0.03	0.68	10	82	72.1%
$490.00	0.13	0.05	0.21	66	376	63.9%
$492.50	0.10	0.05	0.28	3	55	67.7%
$495.00	0.13	0.03	0.45	25	52	73.0%
$497.50	0.20	0.03	0.43	1	29	74.3%
$500.00	0.07	0.03	0.17	86	316	68.2%
$502.50	0.11	0.02	0.11	4	10	66.2%
$505.00	0.06	0.02	0.09	37	144	66.4%
$507.50	0.14	0.01	0.14	19	50	70.3%
$510.00	0.08	0.01	0.17	23	103	73.2%
$512.50	0.07	0.01	0.14	3	40	73.2%
$515.00	0.03	0.01	0.05	26	190	68.0%
$517.50	0.15	0.01	0.28	2	16	82.2%
$520.00	0.06	0.01	0.06	24	340	71.5%
$522.50	0.03	0.01	0.26	8	9	84.6%
$525.00	0.04	0.01	0.07	46	74	75.0%
$527.50	0.05	0.01	0.10	14	14	78.9%
$530.00	0.03	0.01	0.12	173	129	81.8%
$532.50	0.05	-	0.15	3	141	84.4%
$535.00	0.04	-	0.18	49	269	87.5%
$537.50	0.03	-	0.50	26	37	100.9%
$540.00	0.05	-	0.12	98	279	86.3%
$542.50	0.11	-	0.11	1	103	87.1%
$545.00	0.10	-	0.30	1	241	98.7%
$547.50	0.09	-	0.29	1	46	99.8%
$550.00	0.03	-	0.05	96	298	84.4%
$552.50	0.05	-	0.69	18	10	114.7%
$555.00	0.03	-	0.04	81	124	85.2%
$557.50	0.02	-	1.50	1	30	132.4%
$560.00	0.03	-	0.10	4	284	94.9%
$562.50	0.03	-	0.06	23	15	91.4%
$565.00	0.06	-	3.20	2	23	156.9%
$567.50	0.03	-	3.90	7	7	165.0%
$570.00	0.05	-	0.10	16	163	99.8%
$572.50	0.06	-	0.06	1	6	96.1%
$575.00	0.06	-	0.06	2	40	97.7%
$577.50	0.03	-	4.30	39	12	175.3%
$580.00	0.12	-	1.76	11	60	150.3%
$585.00	0.10	-	0.10	3	26	107.0%
$590.00	0.10	-	0.10	1	320	109.4%
$595.00	0.06	-	1.76	1	39	159.4%
$600.00	0.06	0.01	4.30	7	126	190.5%
$605.00	0.01	-	0.05	113	29	108.6%
$610.00	0.01	-	3.95	5	52	193.7%
$615.00	0.01	-	0.40	8	30	139.6%
$620.00	0.06	-	0.21	3	52	132.0%
$625.00	0.10	-	0.10	1	20	124.6%
$630.00	0.06	-	4.30	1	109	209.3%
$635.00	0.06	-	4.30	2	37	212.3%
$640.00	0.10	-	4.30	1	23	215.3%
$645.00	0.06	-	4.30	1	21	218.3%
$650.00	0.01	-	4.30	3	131	221.1%
$655.00	0.01	-	4.30	4	25	224.0%
$660.00	0.01	-	4.30	5	50	226.9%
$670.00	0.01	-	1.45	17	69	194.7%
$680.00	0.01	-	0.01	3	159	121.9%
$690.00	0.03	-	0.21	5	170	162.1%

Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the AMAT analysis.