Detailed AMAT options chain for 2026-08-21 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for AMAT.
This page focuses on a single options expiration date for AMAT – 2026-08-21 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for AMAT into 2026-08-21.
This AMAT 2026-08-21 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on AMAT expiring on 2026-08-21. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| AMAT 260821C00600000 | 600.00 | 0.99 | 0.92 | 1.07 | 1652 | 3818 | 61.67% | |
| AMAT 260821C00700000 | 700.00 | 0.02 | 0.01 | 0.02 | 318 | 2471 | 74.22% | |
| AMAT 260821C00620000 | 620.00 | 0.4 | 0.32 | 0.48 | 205 | 1731 | 63.82% | |
| AMAT 260821C00800000 | 800.00 | 0.02 | 0 | 0.03 | 127 | 1703 | 107.03% | |
| AMAT 260821C00680000 | 680.00 | 0.02 | 0.03 | 0.05 | 234 | 1624 | 73.05% | |
| AMAT 260821C00750000 | 750.00 | 0.05 | 0 | 0.05 | 39 | 1603 | 95.31% | |
| AMAT 260821C00640000 | 640.00 | 0.2 | 0.07 | 0.23 | 164 | 1444 | 65.43% | |
| AMAT 260821C00650000 | 650.00 | 0.13 | 0.07 | 0.13 | 249 | 1358 | 66.99% | |
| AMAT 260821C00540000 | 540.00 | 12.3 | 11.5 | 13.25 | 739 | 1346 | 58.17% | |
| AMAT 260821C00500000 | 500.00 | 37.63 | 36.3 | 39.8 | 109 | 1179 | 56.91% | YES |
| AMAT 260821C00720000 | 720.00 | 0.01 | 0 | 0.02 | 28 | 1177 | 78.91% | |
| AMAT 260821C00580000 | 580.00 | 2.42 | 2.2 | 2.45 | 637 | 1159 | 58.92% | |
| AMAT 260821C00560000 | 560.00 | 5.61 | 4.85 | 6.55 | 613 | 1129 | 58.30% | |
| AMAT 260821C00550000 | 550.00 | 8.6 | 7.95 | 8.9 | 1368 | 1121 | 57.67% | |
| AMAT 260821C00710000 | 710.00 | 0.01 | 0 | 0.08 | 181 | 990 | 84.77% | |
| AMAT 260821C00525000 | 525.00 | 19.44 | 18.35 | 21.15 | 133 | 873 | 56.54% | YES |
| AMAT 260821C00740000 | 740.00 | 0.12 | 0 | 0.32 | 26 | 811 | 110.35% | |
| AMAT 260821C00630000 | 630.00 | 0.25 | 0.11 | 0.34 | 150 | 797 | 63.87% | |
| AMAT 260821C00610000 | 610.00 | 0.62 | 0.54 | 0.71 | 539 | 792 | 62.62% | |
| AMAT 260821C00730000 | 730.00 | 0.02 | 0 | 0.03 | 85 | 751 | 84.38% | |
| AMAT 260821C00660000 | 660.00 | 0.08 | 0.05 | 0.1 | 63 | 698 | 69.34% | |
| AMAT 260821C00510000 | 510.00 | 30.95 | 28.65 | 31.8 | 171 | 673 | 57.80% | YES |
| AMAT 260821C00530000 | 530.00 | 17.62 | 15.7 | 18.15 | 803 | 641 | 56.75% | YES |
| AMAT 260821C00980000 | 980.00 | 0.02 | 0 | 0.03 | 4 | 556 | 154.69% | |
| AMAT 260821C00520000 | 520.00 | 23.47 | 21.15 | 24.6 | 165 | 510 | 56.43% | YES |
| AMAT 260821C00670000 | 670.00 | 0.04 | 0.01 | 0.07 | 22 | 507 | 69.14% | |
| AMAT 260821C00570000 | 570.00 | 3.73 | 3.4 | 4.05 | 284 | 478 | 58.77% | |
| AMAT 260821C00850000 | 850.00 | 0.01 | 0 | 0.05 | 9 | 446 | 126.56% | |
| AMAT 260821C00900000 | 900.00 | 0.01 | 0 | 0.01 | 40 | 436 | 125.00% | |
| AMAT 260821C01020000 | 1020.00 | 0.02 | 0 | 0.02 | 1 | 412 | 159.38% | |
| AMAT 260821C00790000 | 790.00 | 0.12 | 0 | 0.86 | 6 | 394 | 145.90% | |
| AMAT 260821C00480000 | 480.00 | 57.75 | 52.5 | 57.85 | 7 | 384 | 77.27% | YES |
| AMAT 260821C00590000 | 590.00 | 1.45 | 1.22 | 1.8 | 283 | 382 | 60.16% | |
| AMAT 260821C00840000 | 840.00 | 0.01 | 0 | 0.78 | 24 | 332 | 163.09% | |
| AMAT 260821C00860000 | 860.00 | 0.02 | 0 | 0.01 | 38 | 320 | 115.63% | |
| AMAT 260821C00830000 | 830.00 | 0.01 | 0 | 0.01 | 68 | 306 | 106.25% | |
| AMAT 260821C00440000 | 440.00 | 95.49 | 91.65 | 97.2 | 15 | 305 | 112.13% | YES |
| AMAT 260821C00450000 | 450.00 | 85.25 | 82.45 | 87.1 | 137 | 294 | 100.56% | YES |
| AMAT 260821C00920000 | 920.00 | 0.03 | 0 | 0.04 | 143 | 292 | 143.75% | |
| AMAT 260821C00370000 | 370.00 | 168 | 161.7 | 167.1 | 2 | 289 | 186.23% | YES |
| AMAT 260821C00515000 | 515.00 | 26.59 | 24.35 | 28.2 | 140 | 288 | 56.33% | YES |
| AMAT 260821C00890000 | 890.00 | 0.07 | 0 | 0.07 | 35 | 278 | 142.19% | |
| AMAT 260821C00960000 | 960.00 | 0.04 | 0 | 0.13 | 4 | 275 | 169.53% | |
| AMAT 260821C00760000 | 760.00 | 0.01 | 0 | 0.02 | 191 | 263 | 92.19% | |
| AMAT 260821C00565000 | 565.00 | 4.78 | 4 | 5.1 | 238 | 263 | 58.14% | |
| AMAT 260821C00460000 | 460.00 | 75.59 | 72 | 77.35 | 2 | 258 | 93.34% | YES |
| AMAT 260821C00940000 | 940.00 | 0.1 | 0 | 0.3 | 117 | 249 | 177.34% | |
| AMAT 260821C00557500 | 557.50 | 6.18 | 5.35 | 7.2 | 120 | 246 | 58.02% | |
| AMAT 260821C00575000 | 575.00 | 3.22 | 2.8 | 3.5 | 507 | 238 | 60.12% | |
| AMAT 260821C00505000 | 505.00 | 35 | 31.4 | 36.8 | 149 | 233 | 57.81% | YES |
| AMAT 260821C00420000 | 420.00 | 116.79 | 112 | 118.95 | 4 | 226 | 88.87% | YES |
| AMAT 260821C00880000 | 880.00 | 0.07 | 0 | 0.03 | 74 | 223 | 129.69% | |
| AMAT 260821C00810000 | 810.00 | 0.09 | 0 | 0.09 | 49 | 210 | 120.70% | |
| AMAT 260821C00430000 | 430.00 | 86.42 | 102 | 108.95 | 20 | 206 | 81.25% | YES |
| AMAT 260821C00585000 | 585.00 | 1.62 | 1.65 | 2.36 | 200 | 203 | 60.63% | |
| AMAT 260821C00690000 | 690.00 | 0.01 | 0.01 | 0.04 | 61 | 184 | 73.83% | |
| AMAT 260821C00552500 | 552.50 | 7.46 | 6.85 | 8.1 | 412 | 183 | 57.01% | |
| AMAT 260821C00512500 | 512.50 | 29.05 | 26.3 | 29.95 | 39 | 179 | 56.56% | YES |
| AMAT 260821C00780000 | 780.00 | 0.14 | 0 | 0.12 | 19 | 178 | 113.67% | |
| AMAT 260821C00930000 | 930.00 | 0.01 | 0 | 2.71 | 51 | 174 | 229.05% | |
| AMAT 260821C00820000 | 820.00 | 0.01 | 0 | 0.03 | 48 | 173 | 113.28% | |
| AMAT 260821C00910000 | 910.00 | 0.01 | 0 | 0.01 | 154 | 172 | 128.13% | |
| AMAT 260821C01000000 | 1000.00 | 0.1 | 0 | 0.05 | 10 | 169 | 166.41% | |
| AMAT 260821C00545000 | 545.00 | 10.5 | 9.1 | 10.6 | 232 | 162 | 56.20% | |
| AMAT 260821C00400000 | 400.00 | 138.15 | 131.6 | 138.65 | 12 | 161 | 175.59% | YES |
| AMAT 260821C00555000 | 555.00 | 7.1 | 6.65 | 7.3 | 265 | 160 | 58.08% | |
| AMAT 260821C00615000 | 615.00 | 0.42 | 0.23 | 0.51 | 71 | 154 | 60.16% | |
| AMAT 260821C00390000 | 390.00 | 143.61 | 141.35 | 148.4 | 6 | 153 | 184.28% | YES |
| AMAT 260821C00535000 | 535.00 | 15.4 | 13.3 | 15 | 484 | 150 | 56.01% | YES |
| AMAT 260821C00542500 | 542.50 | 10.8 | 10.05 | 11.95 | 54 | 135 | 56.87% | |
| AMAT 260821C00990000 | 990.00 | 0.01 | 0 | 1.04 | 7 | 133 | 219.73% | |
| AMAT 260821C00470000 | 470.00 | 65.84 | 62 | 67.6 | 3 | 126 | 85.57% | YES |
| AMAT 260821C00330000 | 330.00 | 208.46 | 201.55 | 208.9 | 10 | 125 | 269.92% | YES |
| AMAT 260821C00770000 | 770.00 | 0.13 | 0 | 0.14 | 49 | 123 | 112.11% | |
| AMAT 260821C00532500 | 532.50 | 17.15 | 14.45 | 16.8 | 205 | 123 | 56.87% | YES |
| AMAT 260821C00870000 | 870.00 | 0.01 | 0 | 0.02 | 266 | 120 | 123.44% | |
| AMAT 260821C00410000 | 410.00 | 95.08 | 121.8 | 127.1 | 1 | 110 | 142.07% | YES |
| AMAT 260821C00605000 | 605.00 | 0.95 | 0.39 | 1.17 | 288 | 108 | 62.01% | |
| AMAT 260821C00562500 | 562.50 | 5.01 | 4.55 | 5.6 | 223 | 95 | 58.09% | |
| AMAT 260821C00495000 | 495.00 | 42.75 | 38.35 | 44.1 | 13 | 81 | 69.80% | YES |
| AMAT 260821C00567500 | 567.50 | 4.2 | 3.4 | 4.8 | 96 | 78 | 58.35% | |
| AMAT 260821C00950000 | 950.00 | 0.01 | 0 | 0.01 | 54 | 78 | 137.50% | |
| AMAT 260821C00200000 | 200.00 | 324.14 | 330.6 | 339.4 | 1 | 77 | 514.84% | YES |
| AMAT 260821C00300000 | 300.00 | 206.54 | 230.65 | 239.45 | 1 | 73 | 324.12% | YES |
| AMAT 260821C00490000 | 490.00 | 47 | 43 | 50.5 | 16 | 67 | 56.67% | YES |
| AMAT 260821C00350000 | 350.00 | 201.18 | 181.25 | 189.55 | 2 | 66 | 137.50% | YES |
| AMAT 260821C00380000 | 380.00 | 132.28 | 151.6 | 158.55 | 1 | 66 | 198.56% | YES |
| AMAT 260821C00517500 | 517.50 | 22.8 | 22.7 | 26.4 | 46 | 59 | 56.42% | YES |
| AMAT 260821C00595000 | 595.00 | 1.19 | 1 | 1.65 | 70 | 59 | 62.02% | |
| AMAT 260821C00547500 | 547.50 | 8.98 | 8.2 | 10.1 | 49 | 51 | 57.10% | |
| AMAT 260821C00537500 | 537.50 | 13.87 | 12.15 | 14.3 | 195 | 48 | 57.08% | |
| AMAT 260821C00475000 | 475.00 | 60.31 | 57.15 | 62.7 | 16 | 45 | 81.25% | YES |
| AMAT 260821C00340000 | 340.00 | 168 | 190.5 | 199.55 | 2 | 43 | 265.92% | YES |
| AMAT 260821C00195000 | 195.00 | 247.7 | 335.8 | 344.25 | 51 | 39 | 522.90% | YES |
| AMAT 260821C00465000 | 465.00 | 62.63 | 67 | 72.45 | 1 | 35 | 89.26% | YES |
| AMAT 260821C00522500 | 522.50 | 22 | 19.75 | 22.85 | 46 | 35 | 56.58% | YES |
| AMAT 260821C00270000 | 270.00 | 235.88 | 260.6 | 269.45 | 1 | 34 | 374.02% | YES |
| AMAT 260821C00320000 | 320.00 | 219 | 210.6 | 219.45 | 12 | 31 | 293.46% | YES |
| AMAT 260821C00527500 | 527.50 | 19.75 | 17 | 19.6 | 75 | 25 | 56.64% | YES |
| AMAT 260821C00240000 | 240.00 | 256.53 | 290.65 | 299.4 | 8 | 25 | 428.56% | YES |
| AMAT 260821C00280000 | 280.00 | 238.27 | 250.6 | 259.45 | 1 | 25 | 356.81% | YES |
| AMAT 260821C00310000 | 310.00 | 205.55 | 220.7 | 229.45 | 1 | 22 | 308.55% | YES |
| AMAT 260821C00970000 | 970.00 | 0.21 | 0 | 0.01 | 1 | 20 | 140.63% | |
| AMAT 260821C00360000 | 360.00 | 174.52 | 170.55 | 179.55 | 2 | 20 | 238.26% | YES |
| AMAT 260821C00250000 | 250.00 | 283.79 | 280.6 | 289.4 | 1 | 19 | 409.33% | YES |
| AMAT 260821C00290000 | 290.00 | 269.99 | 240.4 | 249.55 | 1 | 12 | 341.99% | YES |
| AMAT 260821C00230000 | 230.00 | 346.22 | 300.6 | 309.4 | 1 | 11 | 448.66% | YES |
| AMAT 260821C00220000 | 220.00 | 350.05 | 357.95 | 365.2 | 2 | 9 | 993.29% | YES |
| AMAT 260821C00455000 | 455.00 | 53.05 | 77 | 82.3 | 0 | 7 | 97.92% | YES |
| AMAT 260821C00260000 | 260.00 | 350 | 221 | 228.65 | 1 | 7 | 0.00% | YES |
| AMAT 260821C00485000 | 485.00 | 48.45 | 47.7 | 53.25 | 3 | 5 | 75.13% | YES |
| AMAT 260821C00180000 | 180.00 | 264.44 | 350.6 | 359.4 | 1 | 5 | 565.14% | YES |
| AMAT 260821C00445000 | 445.00 | 62.55 | 87 | 92.2 | 0 | 4 | 106.98% | YES |
| AMAT 260821C00190000 | 190.00 | 457 | 340.6 | 349.4 | 2 | 2 | 539.26% | YES |
| AMAT 260821C00175000 | 175.00 | 342.12 | 355.6 | 364.4 | 1 | 2 | 578.61% | YES |
| AMAT 260821C00165000 | 165.00 | 390.85 | 412.45 | 419.45 | 2 | 2 | 1266.55% | YES |
| AMAT 260821C00185000 | 185.00 | 371.15 | 391.9 | 399.65 | 0 | 2 | 1149.78% | YES |
| AMAT 260821C00170000 | 170.00 | 361.53 | 360.6 | 369.4 | 1 | 2 | 592.53% | YES |
| AMAT 260821C00210000 | 210.00 | 391.05 | 270 | 278 | 1 | 1 | 0.00% | YES |
The table below lists all put options on AMAT expiring on 2026-08-21. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| AMAT 260821P00400000 | 400.00 | 0.01 | 0 | 0.03 | 148 | 5341 | 82.03% | |
| AMAT 260821P00500000 | 500.00 | 2.92 | 2.65 | 3.2 | 1040 | 2874 | 58.20% | |
| AMAT 260821P00310000 | 310.00 | 0.01 | 0 | 0.02 | 72 | 1893 | 143.75% | |
| AMAT 260821P00380000 | 380.00 | 0.11 | 0 | 0.22 | 12 | 1552 | 115.63% | |
| AMAT 260821P00440000 | 440.00 | 0.15 | 0.1 | 0.15 | 842 | 1424 | 71.09% | |
| AMAT 260821P00450000 | 450.00 | 0.23 | 0.11 | 0.25 | 437 | 1185 | 66.99% | |
| AMAT 260821P00200000 | 200.00 | 0.24 | 0 | 0.01 | 1 | 1132 | 237.50% | |
| AMAT 260821P00520000 | 520.00 | 7.9 | 7.3 | 8.45 | 150 | 1099 | 57.81% | |
| AMAT 260821P00165000 | 165.00 | 0.01 | 0 | 0.01 | 4 | 1008 | 287.50% | |
| AMAT 260821P00480000 | 480.00 | 0.94 | 0.82 | 1.12 | 537 | 994 | 60.64% | |
| AMAT 260821P00510000 | 510.00 | 5 | 4.5 | 5.5 | 292 | 901 | 58.26% | |
| AMAT 260821P00530000 | 530.00 | 12.25 | 10.8 | 12.55 | 297 | 784 | 57.00% | |
| AMAT 260821P00360000 | 360.00 | 0.01 | 0 | 0.03 | 576 | 764 | 109.38% | |
| AMAT 260821P00420000 | 420.00 | 0.05 | 0.03 | 0.09 | 886 | 747 | 79.10% | |
| AMAT 260821P00330000 | 330.00 | 0.02 | 0 | 0.03 | 275 | 721 | 131.25% | |
| AMAT 260821P00470000 | 470.00 | 0.47 | 0.43 | 0.89 | 781 | 716 | 64.62% | |
| AMAT 260821P00430000 | 430.00 | 0.09 | 0.05 | 0.33 | 188 | 691 | 82.72% | |
| AMAT 260821P00550000 | 550.00 | 23.38 | 21.4 | 25 | 41 | 647 | 58.04% | YES |
| AMAT 260821P00580000 | 580.00 | 48.05 | 45.6 | 50.9 | 2 | 639 | 67.48% | YES |
| AMAT 260821P00490000 | 490.00 | 1.5 | 1.45 | 1.89 | 538 | 588 | 58.94% | |
| AMAT 260821P00460000 | 460.00 | 0.31 | 0.27 | 0.35 | 286 | 585 | 64.45% | |
| AMAT 260821P00465000 | 465.00 | 0.41 | 0.37 | 0.45 | 379 | 556 | 63.38% | |
| AMAT 260821P00475000 | 475.00 | 0.74 | 0.65 | 0.9 | 406 | 551 | 62.26% | |
| AMAT 260821P00540000 | 540.00 | 17.1 | 15.55 | 18.25 | 191 | 514 | 57.51% | YES |
| AMAT 260821P00560000 | 560.00 | 30.33 | 28.65 | 32.65 | 29 | 506 | 59.57% | YES |
| AMAT 260821P00390000 | 390.00 | 0.02 | 0 | 0.26 | 72 | 489 | 109.77% | |
| AMAT 260821P00485000 | 485.00 | 1.13 | 1.08 | 1.46 | 381 | 470 | 59.72% | |
| AMAT 260821P00340000 | 340.00 | 0.38 | 0 | 1.81 | 36 | 459 | 197.07% | |
| AMAT 260821P00370000 | 370.00 | 0.06 | 0 | 0.21 | 2 | 450 | 123.05% | |
| AMAT 260821P00630000 | 630.00 | 102 | 91.9 | 99 | 2 | 433 | 77.51% | YES |
| AMAT 260821P00300000 | 300.00 | 0.01 | 0 | 0.04 | 93 | 404 | 159.38% | |
| AMAT 260821P00320000 | 320.00 | 0.01 | 0 | 0.01 | 227 | 401 | 128.13% | |
| AMAT 260821P00190000 | 190.00 | 0.02 | 0 | 0.01 | 1 | 399 | 250.00% | |
| AMAT 260821P00410000 | 410.00 | 0.03 | 0.02 | 0.08 | 58 | 390 | 84.57% | |
| AMAT 260821P00350000 | 350.00 | 0.03 | 0 | 0.08 | 157 | 382 | 126.95% | |
| AMAT 260821P00515000 | 515.00 | 6.95 | 5.55 | 6.6 | 195 | 374 | 56.86% | |
| AMAT 260821P00600000 | 600.00 | 67 | 64 | 69.7 | 13 | 366 | 74.07% | YES |
| AMAT 260821P00170000 | 170.00 | 0.01 | 0 | 0.01 | 57 | 293 | 275.00% | |
| AMAT 260821P00290000 | 290.00 | 0.01 | 0 | 0.06 | 51 | 289 | 174.22% | |
| AMAT 260821P00175000 | 175.00 | 0.01 | 0 | 0.01 | 5 | 284 | 268.75% | |
| AMAT 260821P00250000 | 250.00 | 0.01 | 0 | 0.01 | 3 | 284 | 187.50% | |
| AMAT 260821P00455000 | 455.00 | 0.25 | 0.2 | 0.28 | 196 | 283 | 65.82% | |
| AMAT 260821P00590000 | 590.00 | 74.83 | 53.1 | 60.25 | 1 | 276 | 64.58% | YES |
| AMAT 260821P00315000 | 315.00 | 0.06 | 0 | 0.07 | 12 | 274 | 153.91% | |
| AMAT 260821P00525000 | 525.00 | 10.4 | 8.75 | 10.6 | 80 | 271 | 57.54% | |
| AMAT 260821P00650000 | 650.00 | 128 | 111.8 | 118.85 | 20 | 267 | 86.62% | YES |
| AMAT 260821P00180000 | 180.00 | 0.03 | 0 | 0.01 | 1 | 267 | 262.50% | |
| AMAT 260821P00495000 | 495.00 | 2.19 | 1.99 | 2.48 | 158 | 257 | 58.64% | |
| AMAT 260821P00542500 | 542.50 | 17.75 | 17 | 19.8 | 10 | 255 | 57.73% | YES |
| AMAT 260821P00517500 | 517.50 | 7.38 | 5.85 | 7.85 | 49 | 254 | 56.93% | |
| AMAT 260821P00555000 | 555.00 | 25.65 | 24.85 | 28.7 | 9 | 253 | 58.58% | YES |
| AMAT 260821P00505000 | 505.00 | 3.65 | 3.45 | 3.9 | 221 | 240 | 57.13% | |
| AMAT 260821P00535000 | 535.00 | 13.7 | 12.85 | 15.5 | 102 | 236 | 57.36% | |
| AMAT 260821P00522500 | 522.50 | 8.75 | 8.25 | 9.1 | 41 | 231 | 57.39% | |
| AMAT 260821P00280000 | 280.00 | 0.01 | 0 | 0.56 | 326 | 230 | 230.47% | |
| AMAT 260821P00610000 | 610.00 | 78.67 | 73.55 | 79.35 | 2 | 214 | 77.73% | YES |
| AMAT 260821P00445000 | 445.00 | 0.19 | 0.07 | 0.34 | 106 | 185 | 71.97% | |
| AMAT 260821P00620000 | 620.00 | 85.25 | 81.8 | 89 | 5 | 184 | 70.46% | YES |
| AMAT 260821P00527500 | 527.50 | 10.2 | 9.55 | 11.75 | 64 | 174 | 57.30% | |
| AMAT 260821P00552500 | 552.50 | 23.36 | 23.1 | 26.85 | 2 | 170 | 58.37% | YES |
| AMAT 260821P00570000 | 570.00 | 38.9 | 37.05 | 42.1 | 65 | 161 | 65.32% | YES |
| AMAT 260821P00512500 | 512.50 | 5.1 | 4.9 | 6.25 | 51 | 136 | 57.87% | |
| AMAT 260821P00532500 | 532.50 | 13.5 | 11.85 | 13.6 | 87 | 121 | 56.51% | |
| AMAT 260821P00660000 | 660.00 | 155.68 | 123.1 | 128.8 | 2 | 118 | 104.05% | YES |
| AMAT 260821P00260000 | 260.00 | 0.01 | 0 | 0.03 | 119 | 113 | 192.19% | |
| AMAT 260821P00270000 | 270.00 | 0.01 | 0 | 0.01 | 75 | 103 | 168.75% | |
| AMAT 260821P00240000 | 240.00 | 0.01 | 0 | 0.01 | 5 | 101 | 193.75% | |
| AMAT 260821P00670000 | 670.00 | 122.78 | 133.3 | 138.8 | 1 | 92 | 111.52% | YES |
| AMAT 260821P00640000 | 640.00 | 126.5 | 103 | 108.9 | 1 | 92 | 91.85% | YES |
| AMAT 260821P00700000 | 700.00 | 188.5 | 161.45 | 168.75 | 20 | 89 | 105.96% | YES |
| AMAT 260821P00545000 | 545.00 | 20.39 | 18.45 | 21.45 | 10 | 89 | 57.89% | YES |
| AMAT 260821P00185000 | 185.00 | 0.04 | 0 | 0.01 | 20 | 88 | 256.25% | |
| AMAT 260821P00230000 | 230.00 | 0.01 | 0 | 0.01 | 3 | 77 | 206.25% | |
| AMAT 260821P00537500 | 537.50 | 14.16 | 14.15 | 16.85 | 33 | 73 | 57.42% | YES |
| AMAT 260821P00210000 | 210.00 | 0.01 | 0 | 0.01 | 22 | 66 | 225.00% | |
| AMAT 260821P00565000 | 565.00 | 33.73 | 32.65 | 36.85 | 2 | 65 | 60.83% | YES |
| AMAT 260821P00220000 | 220.00 | 0.01 | 0 | 0.01 | 7 | 59 | 218.75% | |
| AMAT 260821P00595000 | 595.00 | 88.4 | 57.8 | 64.95 | 1 | 58 | 65.75% | YES |
| AMAT 260821P00690000 | 690.00 | 156.58 | 151.5 | 158.8 | 3 | 56 | 102.83% | YES |
| AMAT 260821P00547500 | 547.50 | 21.3 | 19.9 | 23.2 | 11 | 53 | 57.99% | YES |
| AMAT 260821P00730000 | 730.00 | 223.5 | 191.7 | 198.75 | 21 | 48 | 124.27% | YES |
| AMAT 260821P00575000 | 575.00 | 43.62 | 41.05 | 46.45 | 3 | 46 | 65.76% | YES |
| AMAT 260821P00265000 | 265.00 | 0.06 | 0 | 0.1 | 9 | 43 | 207.81% | |
| AMAT 260821P00720000 | 720.00 | 188.1 | 181.7 | 188.75 | 1 | 41 | 119.63% | YES |
| AMAT 260821P00305000 | 305.00 | 0.04 | 0 | 0.76 | 62 | 40 | 210.45% | |
| AMAT 260821P00245000 | 245.00 | 0.01 | 0 | 0.01 | 14 | 39 | 193.75% | |
| AMAT 260821P00285000 | 285.00 | 0.02 | 0 | 0.07 | 15 | 38 | 181.25% | |
| AMAT 260821P00325000 | 325.00 | 0.01 | 0 | 1.51 | 82 | 38 | 208.20% | |
| AMAT 260821P00557500 | 557.50 | 29.5 | 26.75 | 30.65 | 22 | 35 | 59.12% | YES |
| AMAT 260821P00710000 | 710.00 | 173.45 | 171.7 | 178.75 | 2 | 31 | 114.94% | YES |
| AMAT 260821P00890000 | 890.00 | 275.35 | 325.55 | 332.35 | 28 | 28 | 0.00% | YES |
| AMAT 260821P00680000 | 680.00 | 143.63 | 141.7 | 148.8 | 1 | 27 | 100.83% | YES |
| AMAT 260821P00295000 | 295.00 | 0.11 | 0 | 1.2 | 37 | 24 | 235.94% | |
| AMAT 260821P00780000 | 780.00 | 223.89 | 241.65 | 248.75 | 62 | 24 | 145.12% | YES |
| AMAT 260821P00930000 | 930.00 | 311.92 | 364.65 | 371.55 | 0 | 23 | 0.00% | YES |
| AMAT 260821P00860000 | 860.00 | 248.8 | 296.85 | 303.25 | 0 | 23 | 0.00% | YES |
| AMAT 260821P00235000 | 235.00 | 0.01 | 0 | 0.01 | 6 | 21 | 200.00% | |
| AMAT 260821P00585000 | 585.00 | 53 | 48.35 | 55.9 | 2 | 14 | 64.09% | YES |
| AMAT 260821P00605000 | 605.00 | 95.51 | 67.4 | 74.45 | 16 | 13 | 68.24% | YES |
| AMAT 260821P00740000 | 740.00 | 206.38 | 203.25 | 208.75 | 2 | 12 | 148.19% | YES |
| AMAT 260821P00195000 | 195.00 | 0.11 | 0 | 0.01 | 2 | 8 | 243.75% | |
| AMAT 260821P00255000 | 255.00 | 0.01 | 0 | 0.1 | 17 | 6 | 217.97% | |
| AMAT 260821P00770000 | 770.00 | 215.15 | 231.9 | 238.75 | 2 | 5 | 145.36% | YES |
| AMAT 260821P00760000 | 760.00 | 310.22 | 221.7 | 228.75 | 1 | 4 | 137.60% | YES |
| AMAT 260821P00940000 | 940.00 | 324.89 | 392.55 | 399.95 | 0 | 4 | 0.00% | YES |
| AMAT 260821P00275000 | 275.00 | 0.01 | 0 | 0.04 | 67 | 3 | 182.81% | |
| AMAT 260821P00615000 | 615.00 | 86.67 | 77.1 | 84 | 1 | 2 | 69.82% | YES |
| AMAT 260821P00750000 | 750.00 | 216.16 | 212.85 | 218.75 | 1 | 2 | 148.93% | YES |
| AMAT 260821P00562500 | 562.50 | 30.1 | 30.65 | 34.7 | 0 | 1 | 60.17% | YES |
| AMAT 260821P00970000 | 970.00 | 336.9 | 433.15 | 438.15 | 1 | 0 | 231.45% | YES |
| AMAT 260821P00800000 | 800.00 | 141.2 | 261.65 | 268.75 | 2 | 0 | 153.32% | YES |
| AMAT 260821P00870000 | 870.00 | 325.85 | 331.65 | 338.7 | 1 | 0 | 178.61% | YES |
| AMAT 260821P00950000 | 950.00 | 317.35 | 411.6 | 418.65 | 1 | 0 | 202.83% | YES |
| AMAT 260821P00980000 | 980.00 | 468.36 | 442.85 | 448.65 | 1 | 0 | 237.99% | YES |
| AMAT 260821P00960000 | 960.00 | 251.75 | 421.6 | 428.7 | 0 | 0 | 207.42% | YES |
| AMAT 260821P00810000 | 810.00 | 166.6 | 271.45 | 278.75 | 0 | 0 | 152.83% | YES |
| AMAT 260821P00920000 | 920.00 | 219.35 | 381.7 | 388.2 | 0 | 0 | 182.03% | YES |
| AMAT 260821P00840000 | 840.00 | 331.7 | 301.65 | 308.7 | 1 | 0 | 167.68% | YES |
| AMAT 260821P00830000 | 830.00 | 163.3 | 291.65 | 298.7 | 0 | 0 | 163.97% | YES |
| AMAT 260821P00850000 | 850.00 | 202.95 | 311.65 | 318.7 | 0 | 0 | 171.39% | YES |
| AMAT 260821P00820000 | 820.00 | 290.05 | 281.65 | 288.7 | 5 | 0 | 160.11% | YES |
| AMAT 260821P00910000 | 910.00 | 374.64 | 371.65 | 378.7 | 3 | 0 | 192.48% | YES |
| AMAT 260821P00880000 | 880.00 | 190.35 | 341.65 | 348.7 | 0 | 0 | 182.13% | YES |
This page displays the full AMAT options chain for contracts expiring on 2026-08-21. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-08-21. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in AMAT.
The ITM column highlights whether a contract is currently in-the-money for AMAT: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for AMAT between now and 2026-08-21. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-08-21 options chain gives a granular view for one maturity only. For a complete picture of positioning in AMAT, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The AMAT options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-08-21 approaches.
