Detailed AMAT options chain for 2027-02-19 – 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 – 2027-02-19 – 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 2027-02-19.
This AMAT 2027-02-19 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 2027-02-19. 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 270219C00600000 | 600.00 | 51.8 | 49.5 | 55 | 16 | 617 | 59.37% | |
| AMAT 270219C00400000 | 400.00 | 152.2 | 152.85 | 158.4 | 2 | 452 | 64.50% | YES |
| AMAT 270219C00460000 | 460.00 | 100.7 | 111.05 | 118.2 | 2 | 409 | 61.34% | YES |
| AMAT 270219C00700000 | 700.00 | 28.9 | 26.05 | 31.9 | 5 | 369 | 59.32% | |
| AMAT 270219C00500000 | 500.00 | 88.5 | 89.45 | 95 | 2 | 341 | 60.24% | YES |
| AMAT 270219C00420000 | 420.00 | 124.25 | 137.25 | 144.25 | 3 | 341 | 62.93% | YES |
| AMAT 270219C00800000 | 800.00 | 17.5 | 16 | 19.2 | 4 | 315 | 61.37% | |
| AMAT 270219C00740000 | 740.00 | 8.1 | 20.25 | 26 | 30 | 211 | 59.66% | |
| AMAT 270219C00580000 | 580.00 | 58 | 55.7 | 61.8 | 36 | 207 | 59.50% | |
| AMAT 270219C00660000 | 660.00 | 36.75 | 33.8 | 39.3 | 1 | 193 | 59.14% | |
| AMAT 270219C00520000 | 520.00 | 82.97 | 80.05 | 85.9 | 4 | 177 | 60.28% | YES |
| AMAT 270219C00950000 | 950.00 | 6.68 | 5.5 | 10.65 | 2 | 174 | 62.66% | |
| AMAT 270219C00540000 | 540.00 | 75.5 | 71.5 | 76.7 | 3 | 138 | 59.98% | |
| AMAT 270219C00680000 | 680.00 | 28 | 30.05 | 35.55 | 1 | 137 | 59.45% | |
| AMAT 270219C00760000 | 760.00 | 20.96 | 18.7 | 23.45 | 1 | 131 | 60.25% | |
| AMAT 270219C00720000 | 720.00 | 27.05 | 23.7 | 28.15 | 12 | 130 | 59.53% | |
| AMAT 270219C00780000 | 780.00 | 14.8 | 15.75 | 21.4 | 1 | 126 | 60.09% | |
| AMAT 270219C00930000 | 930.00 | 9.18 | 6.1 | 11.4 | 12 | 122 | 62.19% | |
| AMAT 270219C00490000 | 490.00 | 97.45 | 95.15 | 100.25 | 1 | 118 | 60.66% | YES |
| AMAT 270219C00450000 | 450.00 | 120.95 | 117.2 | 124.4 | 3 | 106 | 61.68% | YES |
| AMAT 270219C01020000 | 1020.00 | 6.05 | 5.05 | 6.75 | 6 | 104 | 63.65% | |
| AMAT 270219C00630000 | 630.00 | 37.2 | 40.95 | 46.6 | 1 | 98 | 59.26% | |
| AMAT 270219C00530000 | 530.00 | 78.52 | 75.55 | 81.45 | 11 | 97 | 60.17% | |
| AMAT 270219C00550000 | 550.00 | 70 | 66.95 | 72.55 | 4 | 89 | 59.68% | |
| AMAT 270219C00610000 | 610.00 | 48.7 | 46.2 | 51.9 | 1 | 88 | 59.16% | |
| AMAT 270219C00940000 | 940.00 | 8.2 | 5.75 | 11.2 | 2 | 82 | 62.55% | |
| AMAT 270219C00880000 | 880.00 | 9.55 | 9.8 | 13.3 | 5 | 77 | 62.07% | |
| AMAT 270219C00620000 | 620.00 | 45.95 | 43.35 | 49 | 2 | 77 | 59.08% | |
| AMAT 270219C00480000 | 480.00 | 93 | 99.6 | 106.6 | 1 | 76 | 60.86% | YES |
| AMAT 270219C00860000 | 860.00 | 7.12 | 9.35 | 14.55 | 57 | 71 | 60.72% | |
| AMAT 270219C00820000 | 820.00 | 11.25 | 13.75 | 16.15 | 26 | 61 | 60.50% | |
| AMAT 270219C00840000 | 840.00 | 9 | 11.7 | 15.6 | 5 | 61 | 60.98% | |
| AMAT 270219C00560000 | 560.00 | 64.23 | 63.4 | 69 | 4 | 60 | 59.84% | |
| AMAT 270219C00570000 | 570.00 | 61.45 | 59.25 | 65.25 | 1 | 54 | 59.57% | |
| AMAT 270219C00970000 | 970.00 | 4.1 | 5 | 9.85 | 1 | 53 | 63.05% | |
| AMAT 270219C00590000 | 590.00 | 54.75 | 52.3 | 58.4 | 4 | 48 | 59.39% | |
| AMAT 270219C00470000 | 470.00 | 111.75 | 105.05 | 112.35 | 4 | 47 | 61.05% | YES |
| AMAT 270219C00900000 | 900.00 | 9 | 7.35 | 12.9 | 3 | 46 | 61.80% | |
| AMAT 270219C00640000 | 640.00 | 42.3 | 38.65 | 44.25 | 11 | 44 | 59.39% | |
| AMAT 270219C00960000 | 960.00 | 4.3 | 4.85 | 10.2 | 3 | 43 | 62.46% | |
| AMAT 270219C00510000 | 510.00 | 86.78 | 83.45 | 91 | 1 | 39 | 60.05% | YES |
| AMAT 270219C00440000 | 440.00 | 113.92 | 123.55 | 130.75 | 3 | 39 | 61.99% | YES |
| AMAT 270219C00890000 | 890.00 | 11.78 | 8.25 | 12.55 | 2 | 37 | 61.32% | |
| AMAT 270219C00910000 | 910.00 | 7.74 | 6.6 | 12.45 | 5 | 36 | 61.74% | |
| AMAT 270219C00980000 | 980.00 | 2.45 | 4.6 | 9.2 | 11 | 33 | 62.81% | |
| AMAT 270219C01000000 | 1000.00 | 5.5 | 5.45 | 7.85 | 1 | 28 | 63.79% | |
| AMAT 270219C00430000 | 430.00 | 135.21 | 130.5 | 137.35 | 4 | 26 | 62.53% | YES |
| AMAT 270219C00320000 | 320.00 | 257.05 | 181.25 | 187.6 | 1 | 22 | 0.00% | YES |
| AMAT 270219C00360000 | 360.00 | 168.65 | 183.45 | 189.7 | 1 | 22 | 66.88% | YES |
| AMAT 270219C00370000 | 370.00 | 87.65 | 175.1 | 182.1 | 2 | 19 | 66.28% | YES |
| AMAT 270219C00920000 | 920.00 | 6.74 | 7 | 11.15 | 3 | 14 | 61.88% | |
| AMAT 270219C00410000 | 410.00 | 90 | 144.4 | 151.45 | 1 | 13 | 63.51% | YES |
| AMAT 270219C00340000 | 340.00 | 105.95 | 199.9 | 208 | 2 | 10 | 69.73% | YES |
| AMAT 270219C00330000 | 330.00 | 251.6 | 282 | 288.55 | 2 | 10 | 166.29% | YES |
| AMAT 270219C00390000 | 390.00 | 85.65 | 159.25 | 166.25 | 14 | 8 | 64.64% | YES |
| AMAT 270219C00380000 | 380.00 | 130.94 | 167.05 | 174.05 | 3 | 5 | 65.38% | YES |
| AMAT 270219C00250000 | 250.00 | 176.64 | 280.3 | 290 | 1 | 5 | 82.32% | YES |
| AMAT 270219C00220000 | 220.00 | 313.45 | 368.55 | 376.35 | 0 | 3 | 216.36% | YES |
| AMAT 270219C00350000 | 350.00 | 108.1 | 190.8 | 199 | 1 | 3 | 67.80% | YES |
| AMAT 270219C00270000 | 270.00 | 194.8 | 328.8 | 336 | 0 | 2 | 190.76% | YES |
| AMAT 270219C00280000 | 280.00 | 234.17 | 318.3 | 326.2 | 1 | 2 | 183.11% | YES |
| AMAT 270219C00260000 | 260.00 | 274.55 | 272.6 | 279.1 | 1 | 2 | 80.77% | YES |
| AMAT 270219C00240000 | 240.00 | 381 | 336 | 344 | 0 | 1 | 177.89% | YES |
| AMAT 270219C00210000 | 210.00 | 265.02 | 318.6 | 327.8 | 1 | 1 | 90.55% | YES |
| AMAT 270219C00230000 | 230.00 | 339.05 | 258.45 | 264.6 | 0 | 1 | 0.00% | YES |
| AMAT 270219C00300000 | 300.00 | 224.1 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AMAT 270219C00310000 | 310.00 | 207 | 0 | 0 | 2 | 0 | 0.00% | YES |
The table below lists all put options on AMAT expiring on 2027-02-19. 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 270219P00380000 | 380.00 | 14.54 | 12.8 | 15.35 | 1 | 785 | 55.77% | |
| AMAT 270219P00320000 | 320.00 | 5.65 | 4.8 | 6.35 | 1 | 782 | 58.19% | |
| AMAT 270219P00340000 | 340.00 | 9.22 | 6.3 | 10.55 | 1 | 603 | 58.63% | |
| AMAT 270219P00480000 | 480.00 | 46 | 42.85 | 47.75 | 7 | 537 | 53.73% | |
| AMAT 270219P00400000 | 400.00 | 19.45 | 15.8 | 20.95 | 5 | 516 | 55.14% | |
| AMAT 270219P00420000 | 420.00 | 27.95 | 21.1 | 26.6 | 1 | 480 | 54.91% | |
| AMAT 270219P00450000 | 450.00 | 34.65 | 31.85 | 36 | 10 | 465 | 54.68% | |
| AMAT 270219P00370000 | 370.00 | 12.9 | 11.1 | 13.8 | 6 | 411 | 56.46% | |
| AMAT 270219P00500000 | 500.00 | 55.01 | 51.15 | 56.15 | 10 | 411 | 52.80% | |
| AMAT 270219P00300000 | 300.00 | 4 | 3.65 | 4.4 | 35 | 408 | 59.60% | |
| AMAT 270219P00250000 | 250.00 | 2.03 | 0.72 | 3.15 | 1 | 371 | 65.67% | |
| AMAT 270219P00470000 | 470.00 | 42.2 | 38.35 | 43.65 | 3 | 353 | 53.80% | |
| AMAT 270219P00390000 | 390.00 | 17.5 | 15.6 | 17 | 6 | 305 | 55.68% | |
| AMAT 270219P00410000 | 410.00 | 21.3 | 18.45 | 23.1 | 6 | 303 | 54.76% | |
| AMAT 270219P00350000 | 350.00 | 10.99 | 6.65 | 11.9 | 1 | 284 | 57.23% | |
| AMAT 270219P00360000 | 360.00 | 13.35 | 9.8 | 13.05 | 4 | 279 | 57.92% | |
| AMAT 270219P00430000 | 430.00 | 27.62 | 24.6 | 29.5 | 2 | 274 | 54.92% | |
| AMAT 270219P00330000 | 330.00 | 7.6 | 6 | 8.05 | 1 | 241 | 58.70% | |
| AMAT 270219P00460000 | 460.00 | 37.37 | 35.35 | 39.75 | 11 | 180 | 54.41% | |
| AMAT 270219P00440000 | 440.00 | 31.18 | 27.85 | 32.6 | 4 | 136 | 54.66% | |
| AMAT 270219P00260000 | 260.00 | 2.37 | 1.08 | 3.65 | 3 | 127 | 64.95% | |
| AMAT 270219P00210000 | 210.00 | 1.12 | 0.6 | 1.8 | 9 | 113 | 73.35% | |
| AMAT 270219P00550000 | 550.00 | 82.13 | 77.4 | 83.2 | 2 | 105 | 51.97% | YES |
| AMAT 270219P00290000 | 290.00 | 4.85 | 2.06 | 4.25 | 1 | 103 | 59.44% | |
| AMAT 270219P00700000 | 700.00 | 238.7 | 186.1 | 193.4 | 2 | 103 | 50.02% | YES |
| AMAT 270219P00310000 | 310.00 | 7.3 | 4 | 5.75 | 1 | 102 | 59.24% | |
| AMAT 270219P00240000 | 240.00 | 1.75 | 0.73 | 2.77 | 2 | 98 | 67.68% | |
| AMAT 270219P00490000 | 490.00 | 56.55 | 46.8 | 52 | 11 | 94 | 53.29% | |
| AMAT 270219P00230000 | 230.00 | 1.56 | 0.58 | 2.12 | 1 | 93 | 67.97% | |
| AMAT 270219P00540000 | 540.00 | 77.34 | 72.2 | 77.45 | 10 | 87 | 52.37% | YES |
| AMAT 270219P00220000 | 220.00 | 1.17 | 0.47 | 1.1 | 44 | 87 | 65.63% | |
| AMAT 270219P00570000 | 570.00 | 135.36 | 90.1 | 95.4 | 9 | 80 | 51.83% | YES |
| AMAT 270219P00510000 | 510.00 | 59.27 | 56.2 | 61.5 | 2 | 78 | 52.89% | |
| AMAT 270219P00280000 | 280.00 | 3.42 | 1.94 | 5.1 | 1 | 68 | 63.85% | |
| AMAT 270219P00530000 | 530.00 | 70.49 | 66.6 | 72.1 | 8 | 60 | 52.60% | YES |
| AMAT 270219P00520000 | 520.00 | 64.82 | 61.25 | 66.55 | 2 | 57 | 52.68% | |
| AMAT 270219P00580000 | 580.00 | 114.6 | 96.45 | 101.8 | 1 | 57 | 51.65% | YES |
| AMAT 270219P00680000 | 680.00 | 173.82 | 169.55 | 176.85 | 2 | 54 | 50.30% | YES |
| AMAT 270219P00600000 | 600.00 | 129.1 | 109.85 | 115.7 | 1 | 48 | 51.52% | YES |
| AMAT 270219P00620000 | 620.00 | 127.88 | 123.5 | 129.6 | 2 | 43 | 50.92% | YES |
| AMAT 270219P00610000 | 610.00 | 160.93 | 116.8 | 122.7 | 12 | 40 | 51.36% | YES |
| AMAT 270219P00660000 | 660.00 | 215.75 | 153.5 | 160.65 | 4 | 30 | 50.51% | YES |
| AMAT 270219P00560000 | 560.00 | 94.29 | 83.9 | 89.45 | 9 | 28 | 52.09% | YES |
| AMAT 270219P00270000 | 270.00 | 2.96 | 1.35 | 4.4 | 2 | 17 | 64.29% | |
| AMAT 270219P00590000 | 590.00 | 107.84 | 102.4 | 108.9 | 6 | 17 | 51.43% | YES |
| AMAT 270219P00740000 | 740.00 | 324.75 | 221.05 | 228 | 1 | 14 | 53.73% | YES |
| AMAT 270219P00640000 | 640.00 | 198.45 | 138 | 145.55 | 2 | 11 | 50.94% | YES |
| AMAT 270219P00910000 | 910.00 | 335.55 | 384.55 | 392.85 | 20 | 10 | 59.28% | YES |
| AMAT 270219P00760000 | 760.00 | 245.9 | 282.7 | 290.1 | 3 | 7 | 90.88% | YES |
| AMAT 270219P00820000 | 820.00 | 314.35 | 363.1 | 370.8 | 2 | 5 | 115.44% | YES |
| AMAT 270219P00950000 | 950.00 | 365.5 | 465.15 | 470.5 | 1 | 1 | 106.28% | YES |
| AMAT 270219P00800000 | 800.00 | 361.45 | 274.7 | 281.45 | 1 | 1 | 52.98% | YES |
| AMAT 270219P00860000 | 860.00 | 422.85 | 330.75 | 339.75 | 3 | 0 | 56.53% | YES |
| AMAT 270219P00880000 | 880.00 | 369 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AMAT 270219P00780000 | 780.00 | 288 | 0 | 0 | 40 | 0 | 0.00% | YES |
| AMAT 270219P00720000 | 720.00 | 236.8 | 0 | 0 | 6 | 0 | 0.00% | YES |
| AMAT 270219P00920000 | 920.00 | 400.45 | 461 | 469.7 | 10 | 0 | 126.07% | YES |
| AMAT 270219P00840000 | 840.00 | 422.36 | 311.9 | 320.55 | 50 | 0 | 55.82% | YES |
| AMAT 270219P00890000 | 890.00 | 470.35 | 359.9 | 366.55 | 1 | 0 | 53.62% | YES |
| AMAT 270219P00630000 | 630.00 | 160.2 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AMAT 270219P00900000 | 900.00 | 476.4 | 368.55 | 377.6 | 1 | 0 | 56.47% | YES |
| AMAT 270219P01020000 | 1020.00 | 556.35 | 486 | 495.6 | 0 | 0 | 61.45% | YES |
This page displays the full AMAT options chain for contracts expiring on 2027-02-19. 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 2027-02-19. 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 2027-02-19. 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 2027-02-19 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 2027-02-19 approaches.
