AMAT Option Chain

End of day data from April 16, 2021 for AMAT options expiring on April 23, 2021.

  1. NASDAQ
  2. >
  3. AMAT
  4. >
  5. Option Chain
|USD |AMAT: $133.60 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AMAT23Apr21C140.00CALL140.00$0.56$0.44 / 3$0.64 / 301,7742,36631.798767%0.306564-0.2500140.0307090.0694350.008507
AMAT23Apr21C135.00CALL135.00$1.95$1.81 / 13$1.99 / 301,14782932.096630%0.467879-0.2828570.0347810.0786430.012844
AMAT23Apr21P129.00PUT129.00$0.76$0.75 / 61$0.91 / 684215831.934332%-0.325966-0.2582630.0315210.071270-0.010105
AMAT23Apr21P130.00PUT130.00$1.04$1.00 / 45$1.15 / 676164531.653039%-0.359112-0.2679510.0326970.073929-0.011158
AMAT23Apr21C145.00CALL145.00$0.14$0.12 / 5$0.20 / 205503,46434.363853%0.179906-0.1869360.0229460.0518820.005033
AMAT23Apr21C134.00CALL134.00$2.26$2.13 / 20$2.45 / 449685231.542144%0.502507-0.2836820.0348930.0788960.013759
AMAT23Apr21P123.00PUT123.00$0.14$0.13 / 12$0.16 / 24571,88834.431062%-0.156797-0.1719350.0210030.047490-0.004805
AMAT23Apr21C150.00CALL150.00$0.07$0.05 / 13$0.10 / 14171,72939.607023%0.094770-0.1202910.0147590.0333710.002668
AMAT23Apr21C136.00CALL136.00$1.50$1.31 / 30$1.59 / 339265131.056951%0.433745-0.2799330.0344130.0778090.011936
AMAT23Apr21C137.00CALL137.00$1.14$1.08 / 5$1.20 / 3034633731.079126%0.400342-0.2750230.0338010.0764260.011042
AMAT23Apr21P133.00PUT133.00$2.02$2.01 / 30$2.24 / 432033430.564024%-0.462470-0.2849060.0347400.078549-0.014477
AMAT23Apr21C138.00CALL138.00$0.94$0.88 / 13$0.94 / 3727929131.521563%0.367887-0.2682750.0329650.0745350.010169
AMAT23Apr21C142.00CALL142.00$0.28$0.28 / 1$0.42 / 2024937733.267833%0.250987-0.2268480.0278550.0629820.006990
AMAT23Apr21C133.00CALL133.00$2.83$2.73 / 12$3.00 / 302489132.548683%0.537373-0.2823410.0347400.0785490.014674
AMAT23Apr21P132.00PUT132.00$1.67$1.60 / 54$1.80 / 718731830.728700%-0.427630-0.2813800.0343190.077598-0.013352
AMAT23Apr21P131.00PUT131.00$1.30$1.26 / 32$1.45 / 518121431.128133%-0.393087-0.2757010.0336350.076050-0.012243
AMAT23Apr21P125.00PUT125.00$0.26$0.22 / 72$0.34 / 117867033.875856%-0.206336-0.2042920.0249500.056413-0.006346
AMAT23Apr21C152.50CALL152.50$0.05$0.04 / 15$0.24 / 11694649.092015%0.066146-0.0916510.0112430.0254210.001867
AMAT23Apr21P134.00PUT134.00$2.56$2.48 / 41$2.79 / 2016236430.647517%-0.497336-0.2862460.0348930.078896-0.015610
AMAT23Apr21P140.00PUT140.00$6.65$5.65 / 72$7.60 / 3014919723.929724%-0.693279-0.2525760.0307090.069435-0.022178
AMAT23Apr21P135.00PUT135.00$3.01$3.05 / 51$3.40 / 513751830.923995%-0.531964-0.2854200.0347810.078643-0.016745
AMAT23Apr21P128.00PUT128.00$0.58$0.57 / 45$0.73 / 313017032.569514%-0.293900-0.2468160.0301290.068124-0.009092
AMAT23Apr21C139.00CALL139.00$0.71$0.65 / 1$0.75 / 3212532431.570924%0.336572-0.2598700.0319260.0721850.009322
AMAT23Apr21P138.00PUT138.00$4.97$5.00 / 35$5.95 / 321218933.858178%-0.631957-0.2708370.0329650.074535-0.020078
AMAT23Apr21P121.00PUT121.00$0.12$0.06 / 65$0.25 / 41134440.385682%-0.115205-0.1391400.0170010.038440-0.003520
AMAT23Apr21C141.00CALL141.00$0.38$0.38 / 13$0.46 / 3010619032.195695%0.278000-0.2389290.0293430.0663460.007729
AMAT23Apr21C149.00CALL149.00$0.09$0.05 / 13$0.20 / 201033041.154155%0.108646-0.1328660.0163030.0368620.003055
AMAT23Apr21P127.00PUT127.00$0.45$0.43 / 46$0.56 / 459145032.977125%-0.263142-0.2338310.0285490.064551-0.008124
AMAT23Apr21P120.00PUT120.00$0.07$0.04 / 49$0.12 / 205922438.207939%-0.097437-0.1232680.0150630.034058-0.002972
AMAT23Apr21P115.00PUT115.00$0.03$0.02 / 1$0.15 / 45441651.205473%-0.036430-0.0571390.0069850.015793-0.001104
AMAT23Apr21C160.00CALL160.00$0.02$0.01 / 1$0.16 / 304322858.433049%0.019403-0.0336640.0041280.0093340.000551
AMAT23Apr21C144.00CALL144.00$0.17$0.12 / 124$0.25 / 354235133.099664%0.201903-0.2006260.0246290.0556880.005640
AMAT23Apr21P139.00PUT139.00$6.20$4.65 / 50$6.60 / 203911221.211139%-0.663271-0.2624320.0319260.072185-0.021143
AMAT23Apr21P136.00PUT136.00$3.80$3.65 / 31$3.95 / 303927530.168229%-0.566098-0.2824970.0344130.077809-0.017872
AMAT23Apr21C120.00CALL120.00$14.00$13.70 / 10$15.25 / 203511266.926013%0.902406-0.1206980.0150630.0340580.023329
AMAT23Apr21C130.00CALL130.00$4.85$4.70 / 10$5.30 / 303483636.712832%0.640732-0.2653850.0326970.0739290.017335
AMAT23Apr21P137.00PUT137.00$4.83$3.65 / 118$4.75 / 303330525.739840%-0.599501-0.2775860.0338010.076426-0.018985
AMAT23Apr21P141.00PUT141.00$7.95$5.95 / 68$9.00 / 30262020.319059%-0.721843-0.2414910.0293430.066346-0.023175
AMAT23Apr21C148.00CALL148.00$0.04$0.06 / 13$0.16 / 302340638.196755%0.124033-0.1459500.0179100.0404950.003484
AMAT23Apr21C131.00CALL131.00$3.95$3.95 / 14$4.55 / 20233335.432123%0.606756-0.2731360.0336350.0760500.016470
AMAT23Apr21P119.00PUT119.00$0.05$0.05 / 1$0.07 / 62348838.859721%-0.081644-0.1080630.0132060.029860-0.002487
AMAT23Apr21P126.00PUT126.00$0.34$0.31 / 85$0.44 / 42211633.446166%-0.233896-0.2195630.0268110.060621-0.007207
AMAT23Apr21C127.00CALL127.00$7.56$5.85 / 67$8.70 / 30197337.070901%0.736702-0.2312640.0285490.0645510.019712
AMAT23Apr21C132.00CALL132.00$3.20$3.35 / 13$3.55 / 7184132.908709%0.572213-0.2788150.0343190.0775980.015580
AMAT23Apr21C143.00CALL143.00$0.19$0.16 / 84$0.33 / 301522532.813727%0.225605-0.2140040.0262750.0594080.006293
AMAT23Apr21C125.00CALL125.00$8.92$8.55 / 47$10.00 / 201414744.334158%0.793507-0.2017240.0249500.0564130.021051
AMAT23Apr21P124.00PUT124.00$0.22$0.17 / 24$0.29 / 301427235.172997%-0.180602-0.1883160.0230020.052008-0.005544
AMAT23Apr21C165.00CALL165.00$0.03$0.02 / 5$0.05 / 6101659.338496%0.007636-0.0150110.0018400.0041610.000217
AMAT23Apr21C146.00CALL146.00$0.12$0.06 / 33$0.53 / 361011541.888068%0.159613-0.1731390.0212500.0480480.004472
AMAT23Apr21C129.00CALL129.00$5.36$4.75 / 73$6.70 / 30103637.002750%0.673877-0.2556970.0315210.0712700.018168
AMAT23Apr21C147.00CALL147.00$0.06$0.07 / 7$0.20 / 7094937.541191%0.141003-0.1594220.0195650.0442370.003955
AMAT23Apr21P122.00PUT122.00$0.12$0.09 / 18$0.14 / 174935.492681%-0.134989-0.1554490.0189920.042941-0.004130
AMAT23Apr21P142.00PUT142.00$8.48$7.30 / 51$9.40 / 2065625.728194%-0.748856-0.2294090.0278550.062982-0.024134
AMAT23Apr21P105.00PUT105.00$0.04$0.01 / 1$0.72 / 2611999.068874%-0.002139-0.0048190.0005890.001333-0.000064
AMAT23Apr21P143.00PUT143.00$9.85$7.75 / 31$10.80 / 151921.902855%-0.774239-0.2165640.0262750.059408-0.025049
AMAT23Apr21C115.00CALL115.00$18.35$17.40 / 30$19.90 / 156349.183009%0.963413-0.0545670.0069850.0157930.024101
AMAT23Apr21C155.00CALL155.00$0.05$0.03 / 5$0.67 / 20245964.389752%0.045022-0.0676290.0082950.0187550.001273
AMAT23Apr21P117.00PUT117.00$0.02$0.02 / 11$0.69 / 528760.975092%-0.055670-0.0803800.0098250.022214-0.001692
AMAT23Apr21P112.00PUT112.00$0.02$0.02 / 1$0.86 / 523480.175647%-0.017748-0.0312940.0038260.008651-0.000536
AMAT23Apr21C157.50CALL157.50$0.05$0.02 / 3$0.35 / 311061.545719%0.029906-0.0484090.0059370.0134230.000848
AMAT23Apr21P147.00PUT147.00$13.42$11.75 / 30$15.25 / 41034.489283%-0.858840-0.1619800.0195650.044237-0.028264
AMAT23Apr21P145.00PUT145.00$11.35$10.00 / 31$12.80 / 114139.300379%-0.819937-0.1894960.0229460.051882-0.026748
AMAT23Apr21C126.00CALL126.00$8.00$7.10 / 65$9.10 / 3014936.894410%0.765947-0.2169950.0268110.0606210.020410
AMAT23Apr21C119.00CALL119.00$14.75$13.35 / 30$16.75 / 511158.646199%0.918199-0.1054930.0132060.0298600.023595
AMAT23Apr21C114.00CALL114.00$20.20$18.75 / 30$21.65 / 113580.122253%0.970849-0.0447560.0057860.0130830.024108
AMAT23Apr21P113.00PUT113.00$0.03$0.02 / 1$0.76 / 3112974.875417%-0.022817-0.0387270.0047350.010706-0.000690
AMAT23Apr21C205.00CALL205.00$0.73 / 1100168.934754%0.000001-0.0000010.0000010.0000000.000000
AMAT23Apr21P205.00PUT205.00$69.55 / 30$73.85 / 100143.499771%-0.999843-0.0025360.0000010.000000-0.044931
AMAT23Apr21C200.00CALL200.00$0.09$0.72 / 605160.974966%0.000001-0.0000050.0000010.0000010.000000
AMAT23Apr21P200.00PUT200.00$64.40 / 30$68.75 / 100125.462444%-0.999842-0.0025420.0000010.000001-0.043835
AMAT23Apr21C195.00CALL195.00$0.10$0.82 / 602157.276005%0.000006-0.0000200.0000020.0000050.000000
AMAT23Apr21P195.00PUT195.00$59.65 / 30$64.00 / 200137.898314%-0.999837-0.0025590.0000020.000005-0.042739
AMAT23Apr21C190.00CALL190.00$0.13$0.47 / 805133.605403%0.000023-0.0000710.0000090.0000200.000001
AMAT23Apr21P190.00PUT190.00$54.70 / 30$59.00 / 200131.722130%-0.999820-0.0026120.0000090.000020-0.041643
AMAT23Apr21C185.00CALL185.00$0.13$0.03 / 120384.976964%0.000084-0.0002400.0000290.0000660.000002
AMAT23Apr21P185.00PUT185.00$49.80 / 30$54.00 / 200126.334693%-0.999759-0.0027830.0000290.000066-0.040545
AMAT23Apr21C180.00CALL180.00$0.55$0.05 / 101183.471053%0.000288-0.0007600.0000930.0002110.000008
AMAT23Apr21P180.00PUT180.00$44.80 / 30$49.00 / 200117.959708%-0.999555-0.0033050.0000930.000211-0.039444
AMAT23Apr21C175.00CALL175.00$0.05$0.05 / 103276.632861%0.000924-0.0022350.0002740.0006190.000026
AMAT23Apr21P175.00PUT175.00$39.40 / 30$43.75 / 10089.908953%-0.998919-0.0047820.0002740.000619-0.038330
AMAT23Apr21C170.00CALL170.00$0.05$0.05 / 104569.504215%0.002762-0.0060600.0007430.0016800.000079
AMAT23Apr21P170.00PUT170.00$34.45 / 30$38.50 / 10071.082580%-0.997081-0.0086090.0007430.001680-0.037181
AMAT23Apr21P165.00PUT165.00$29.55 / 30$33.20 / 10066.079239%-0.992207-0.0175630.0018400.004161-0.035947
AMAT23Apr21P160.00PUT160.00$46.80$24.55 / 31$28.25 / 10049.488096%-0.980440-0.0362170.0041280.009334-0.034517
AMAT23Apr21P157.50PUT157.50$21.00$22.65 / 30$25.80 / 40267.919165%-0.969937-0.0509630.0059370.013423-0.033673
AMAT23Apr21P155.00PUT155.00$19.45 / 30$23.15 / 50052.943908%-0.954821-0.0701850.0082950.018755-0.032699
AMAT23Apr21P152.50PUT152.50$17.75$16.80 / 30$20.50 / 10134.143162%-0.933697-0.0942070.0112430.025421-0.031558
AMAT23Apr21P150.00PUT150.00$15.29$14.60 / 30$18.15 / 101450.019565%-0.905073-0.1228490.0147590.033371-0.030209
AMAT23Apr21P149.00PUT149.00$15.70$13.70 / 30$17.10 / 101051.456308%-0.891197-0.1354240.0163030.036862-0.029602
AMAT23Apr21P148.00PUT148.00$12.65 / 30$16.25 / 10031.797788%-0.875810-0.1485080.0179100.040495-0.028955
AMAT23Apr21P146.00PUT146.00$10.70$10.45 / 30$14.20 / 10546.395928%-0.840230-0.1756980.0212500.048048-0.027528
AMAT23Apr21P144.00PUT144.00$10.61$8.95 / 30$12.10 / 1102029.701227%-0.797940-0.2031860.0246290.055688-0.025921
AMAT23Apr21C128.00CALL128.00$6.70$5.20 / 72$7.90 / 3206038.273878%0.705943-0.2442490.0301290.0681240.018963
AMAT23Apr21C124.00CALL124.00$12.50$8.55 / 47$11.50 / 1108541.710314%0.819241-0.1857470.0230020.0520080.021634
AMAT23Apr21C123.00CALL123.00$11.25$9.65 / 30$12.65 / 402348.341776%0.843046-0.1693670.0210030.0474900.022153
AMAT23Apr21C122.00CALL122.00$12.50$10.45 / 31$13.55 / 203447.445442%0.864854-0.1528800.0189920.0429410.022609
AMAT23Apr21C121.00CALL121.00$12.70$11.65 / 30$14.75 / 201256.447504%0.884639-0.1365710.0170010.0384400.023001
AMAT23Apr21C118.00CALL118.00$24.52$14.10 / 30$17.60 / 3025954.202426%0.932089-0.0911450.0114540.0258980.023802
AMAT23Apr21P118.00PUT118.00$0.09$0.02 / 30$0.32 / 6105049.433355%-0.067754-0.0937160.0114540.025898-0.002061
AMAT23Apr21C117.00CALL117.00$26.70$15.45 / 30$18.65 / 203365.088121%0.944173-0.0778090.0098250.0222140.023952
AMAT23Apr21C116.00CALL116.00$19.60$16.55 / 30$19.80 / 107372.564732%0.954569-0.0655940.0083320.0188400.024051
AMAT23Apr21P116.00PUT116.00$0.07$0.03 / 1$0.04 / 704942.698676%-0.045274-0.0681650.0083320.018840-0.001374
AMAT23Apr21P114.00PUT114.00$1.05$0.02 / 8$0.89 / 507174.350060%-0.028994-0.0473290.0057860.013083-0.000878
AMAT23Apr21C113.00CALL113.00$30.55$19.50 / 30$23.00 / 201485.202985%0.977026-0.0361540.0047350.0107060.024077
AMAT23Apr21C112.00CALL112.00$28.83$20.40 / 30$24.00 / 203086.901781%0.982095-0.0287210.0038260.0086510.024012
AMAT23Apr21C111.00CALL111.00$27.65$21.15 / 30$25.00 / 303085.509662%0.986202-0.0223920.0030530.0069020.023917
AMAT23Apr21P111.00PUT111.00$0.06$0.02 / 6$0.77 / 303181.413434%-0.013641-0.0249650.0030530.006902-0.000412
AMAT23Apr21C110.00CALL110.00$29.75$22.30 / 30$26.00 / 308091.813845%0.989488-0.0170820.0024030.0054340.023797
AMAT23Apr21P110.00PUT110.00$0.04$0.01 / 1$0.74 / 1022083.646051%-0.010355-0.0196560.0024030.005434-0.000312
AMAT23Apr21C109.00CALL109.00$28.55$23.20 / 30$27.00 / 30493.154769%0.992082-0.0126930.0018670.0042210.023656
AMAT23Apr21P109.00PUT109.00$0.07$0.01 / 1$0.83 / 302588.957574%-0.007761-0.0152670.0018670.004221-0.000234
AMAT23Apr21C108.00CALL108.00$33.00$24.10 / 30$28.00 / 30694.301238%0.994102-0.0091200.0014300.0032340.023498
AMAT23Apr21P108.00PUT108.00$0.06$1.10 / 6018116.990011%-0.005741-0.0116950.0014300.003234-0.000173
AMAT23Apr21C107.00CALL107.00$32.40$25.85 / 30$28.90 / 1011110.631218%0.995654-0.0062570.0010800.0024420.023326
AMAT23Apr21P107.00PUT107.00$0.03$0.88 / 5031113.733124%-0.004189-0.0088320.0010800.002442-0.000126
AMAT23Apr21C106.00CALL106.00$33.62$26.35 / 30$30.00 / 302106.471475%0.996828-0.0039980.0008040.0018180.023142
AMAT23Apr21P106.00PUT106.00$0.12$0.81 / 5037114.950907%-0.003015-0.0065730.0008040.001818-0.000091
AMAT23Apr21C105.00CALL105.00$30.71$27.20 / 30$31.00 / 308106.611069%0.997704-0.0022430.0005890.0013330.022949
AMAT23Apr21C104.00CALL104.00$35.40$28.60 / 30$32.00 / 302118.630976%0.998348-0.0009030.0004260.0009620.022750
AMAT23Apr21P104.00PUT104.00$0.55$0.91 / 501125.928034%-0.001495-0.0034790.0004260.000962-0.000045
AMAT23Apr21C103.00CALL103.00$29.00 / 30$32.95 / 100107.002251%0.9988140.0001050.0003020.0006840.022544
AMAT23Apr21P103.00PUT103.00$0.12$1.22 / 503140.190866%-0.001029-0.0024720.0003020.000684-0.000031
AMAT23Apr21C102.00CALL102.00$30.55 / 30$34.00 / 300124.836662%0.9991460.0008490.0002110.0004780.022335
AMAT23Apr21P102.00PUT102.00$0.02$0.92 / 5040133.854732%-0.000697-0.0017280.0002110.000478-0.000021
AMAT23Apr21C100.00CALL100.00$45.30$32.00 / 30$36.00 / 306118.438183%0.9995380.0017750.0000980.0002220.021909
AMAT23Apr21P100.00PUT100.00$0.04$0.01 / 7$0.06 / 106180.722299%-0.000305-0.0008030.0000980.000222-0.000009
AMAT23Apr21C95.00CALL95.00$50.25$37.50 / 30$41.00 / 201149.601421%0.9998150.0024940.0000110.0000240.020821
AMAT23Apr21P95.00PUT95.00$0.04$0.91 / 5028160.722182%-0.000028-0.0000860.0000110.000024-0.000001
AMAT23Apr21C90.00CALL90.00$42.20 / 30$46.00 / 200160.255613%0.9998420.0025770.0000010.0000020.019726
AMAT23Apr21P90.00PUT90.00$0.02$0.98 / 3080184.261833%-0.000002-0.0000060.0000010.0000020.000000
AMAT23Apr21C85.00CALL85.00$47.25 / 30$51.00 / 200181.362494%0.9998430.0025840.0000010.0000000.018630
AMAT23Apr21P85.00PUT85.00$0.15$0.70 / 502191.161820%-0.0000010.0000000.0000010.0000000.000000
AMAT23Apr21C80.00CALL80.00$38.70$52.20 / 30$56.00 / 2015200.137616%0.9998430.0025860.0000010.0000000.017534
AMAT23Apr21P80.00PUT80.00$0.47$1.97 / 504271.696765%-0.0000010.0000000.0000010.0000000.000000
AMAT23Apr21C75.00CALL75.00$57.10 / 30$61.00 / 200217.642201%0.9998430.0025880.0000010.0000000.016438
AMAT23Apr21P75.00PUT75.00$0.01$1.03 / 6012255.400300%-0.0000010.0000000.0000010.0000000.000000
AMAT23Apr21C70.00CALL70.00$62.00 / 30$66.00 / 200235.548234%0.9998430.0025900.0000010.0000000.015342
AMAT23Apr21P70.00PUT70.00$0.39$0.01 / 7501148.508906%-0.0000010.0000000.0000010.0000000.000000
AMAT23Apr21C65.00CALL65.00$67.55 / 30$71.00 / 200284.684772%0.9998430.0025930.0000010.0000000.014247
AMAT23Apr21P65.00PUT65.00$0.70 / 800285.423009%-0.0000010.0000000.0000010.0000000.000000
AMAT23Apr21C60.00CALL60.00$57.12$72.00 / 30$76.00 / 200285.239525%0.9998430.0025950.0000010.0000000.013151
AMAT23Apr21P60.00PUT60.00$2.00$1.01 / 1000337.391180%-0.0000010.0000000.0000010.0000000.000000