Detailed AMAT options chain for 2027-03-19 – 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 – 2027-03-19 – 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 2027-03-19.
This AMAT 2027-03-19 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 2027-03-19. 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 270319C00840000 | 840.00 | 15.95 | 15.1 | 20.75 | 2 | 1176 | 60.46% | |
| AMAT 270319C00600000 | 600.00 | 59.75 | 58 | 62.75 | 21 | 1095 | 59.95% | |
| AMAT 270319C00820000 | 820.00 | 7.25 | 16.75 | 22.4 | 2 | 900 | 60.17% | |
| AMAT 270319C01000000 | 1000.00 | 9.1 | 7.1 | 10.15 | 1 | 770 | 61.71% | |
| AMAT 270319C00540000 | 540.00 | 80.5 | 79.2 | 82.85 | 10 | 729 | 59.67% | |
| AMAT 270319C00560000 | 560.00 | 73.35 | 71.2 | 77 | 50 | 647 | 60.18% | |
| AMAT 270319C00700000 | 700.00 | 34.5 | 32.7 | 38.45 | 4 | 624 | 59.47% | |
| AMAT 270319C00930000 | 930.00 | 7.44 | 10.45 | 14.85 | 501 | 587 | 62.29% | |
| AMAT 270319C00520000 | 520.00 | 88.72 | 87 | 91.85 | 9 | 501 | 59.70% | YES |
| AMAT 270319C00610000 | 610.00 | 56.92 | 54.5 | 59.55 | 5 | 488 | 59.68% | |
| AMAT 270319C00580000 | 580.00 | 67.89 | 63.85 | 69.35 | 9 | 483 | 59.83% | |
| AMAT 270319C00640000 | 640.00 | 48.6 | 46.45 | 51.05 | 96 | 417 | 59.57% | |
| AMAT 270319C00500000 | 500.00 | 100.2 | 97.2 | 101.3 | 8 | 332 | 60.23% | YES |
| AMAT 270319C00660000 | 660.00 | 44.47 | 41.35 | 46.1 | 51 | 318 | 59.40% | |
| AMAT 270319C00300000 | 300.00 | 241.55 | 238.2 | 244.5 | 1 | 278 | 72.46% | YES |
| AMAT 270319C00620000 | 620.00 | 53.85 | 51.5 | 56.6 | 111 | 268 | 59.59% | |
| AMAT 270319C00800000 | 800.00 | 22.27 | 18.8 | 24.5 | 1 | 252 | 60.10% | |
| AMAT 270319C00720000 | 720.00 | 27.6 | 29.95 | 34.9 | 1 | 239 | 59.79% | |
| AMAT 270319C00420000 | 420.00 | 133.19 | 144.1 | 148.6 | 9 | 237 | 62.74% | YES |
| AMAT 270319C00980000 | 980.00 | 8.58 | 9.15 | 11.1 | 2 | 237 | 62.61% | |
| AMAT 270319C00450000 | 450.00 | 113.75 | 123.9 | 128.8 | 1 | 230 | 60.99% | YES |
| AMAT 270319C00680000 | 680.00 | 39.57 | 36.15 | 41.95 | 3 | 199 | 59.14% | |
| AMAT 270319C00470000 | 470.00 | 115.89 | 113.3 | 117.2 | 8 | 188 | 60.94% | YES |
| AMAT 270319C01020000 | 1020.00 | 8.1 | 7.3 | 9.3 | 7 | 187 | 62.53% | |
| AMAT 270319C00750000 | 750.00 | 26.45 | 25.8 | 30.5 | 11 | 180 | 60.16% | |
| AMAT 270319C00480000 | 480.00 | 107.45 | 107.35 | 112.85 | 1 | 166 | 60.98% | YES |
| AMAT 270319C00400000 | 400.00 | 157.62 | 156.95 | 163.7 | 1 | 162 | 63.74% | YES |
| AMAT 270319C00730000 | 730.00 | 26.25 | 28.4 | 32.05 | 1 | 151 | 59.34% | |
| AMAT 270319C00630000 | 630.00 | 51.2 | 48.8 | 53.6 | 19 | 146 | 59.48% | |
| AMAT 270319C00240000 | 240.00 | 247.55 | 291 | 300.5 | 2 | 138 | 80.62% | YES |
| AMAT 270319C00490000 | 490.00 | 86.1 | 102 | 106.5 | 23 | 131 | 60.35% | YES |
| AMAT 270319C00760000 | 760.00 | 25.48 | 24.05 | 29.45 | 42 | 127 | 60.18% | |
| AMAT 270319C00430000 | 430.00 | 122 | 136.4 | 143.1 | 3 | 121 | 62.36% | YES |
| AMAT 270319C00460000 | 460.00 | 120.5 | 119.1 | 123.15 | 2 | 115 | 61.31% | YES |
| AMAT 270319C00330000 | 330.00 | 213.49 | 212.1 | 218.55 | 2 | 112 | 69.01% | YES |
| AMAT 270319C00780000 | 780.00 | 24.3 | 21.9 | 26.7 | 37 | 111 | 60.35% | |
| AMAT 270319C00940000 | 940.00 | 9.5 | 8.8 | 14.55 | 3 | 111 | 61.79% | |
| AMAT 270319C00880000 | 880.00 | 5.51 | 13.35 | 17.7 | 1 | 109 | 61.56% | |
| AMAT 270319C00310000 | 310.00 | 209 | 230.5 | 235.75 | 1 | 105 | 72.20% | YES |
| AMAT 270319C00710000 | 710.00 | 31.37 | 31.6 | 36.6 | 1 | 103 | 59.75% | |
| AMAT 270319C00740000 | 740.00 | 28.6 | 26.85 | 31.85 | 2 | 98 | 59.91% | |
| AMAT 270319C00920000 | 920.00 | 4.15 | 11.6 | 14.3 | 10 | 95 | 61.87% | |
| AMAT 270319C00890000 | 890.00 | 14.01 | 12.75 | 15.8 | 2 | 88 | 60.97% | |
| AMAT 270319C00960000 | 960.00 | 6.81 | 9.75 | 11.3 | 22 | 84 | 61.72% | |
| AMAT 270319C00860000 | 860.00 | 15.88 | 14.1 | 17.8 | 8 | 68 | 60.22% | |
| AMAT 270319C00440000 | 440.00 | 115.61 | 131.05 | 136.75 | 2 | 62 | 62.47% | YES |
| AMAT 270319C00970000 | 970.00 | 6.7 | 8.9 | 12.65 | 2 | 59 | 62.82% | |
| AMAT 270319C00410000 | 410.00 | 110.35 | 150.3 | 156.65 | 4 | 58 | 63.45% | YES |
| AMAT 270319C00900000 | 900.00 | 11.15 | 12.25 | 16.5 | 2 | 50 | 61.95% | |
| AMAT 270319C00290000 | 290.00 | 225.04 | 247.25 | 253.2 | 1 | 49 | 73.71% | YES |
| AMAT 270319C00390000 | 390.00 | 80.2 | 164.35 | 170.9 | 6 | 43 | 64.32% | YES |
| AMAT 270319C00950000 | 950.00 | 11.67 | 10.5 | 12.05 | 2 | 42 | 62.02% | |
| AMAT 270319C00370000 | 370.00 | 144.25 | 179.8 | 184.4 | 1 | 42 | 64.79% | YES |
| AMAT 270319C00910000 | 910.00 | 11.4 | 10.05 | 15.9 | 4 | 40 | 61.08% | |
| AMAT 270319C00350000 | 350.00 | 114.4 | 195.5 | 201.7 | 6 | 36 | 67.00% | YES |
| AMAT 270319C00380000 | 380.00 | 173.44 | 171.65 | 178.35 | 2 | 35 | 64.81% | YES |
| AMAT 270319C00200000 | 200.00 | 233.78 | 329 | 338.3 | 1 | 27 | 88.68% | YES |
| AMAT 270319C00360000 | 360.00 | 149.9 | 187.65 | 193.85 | 2 | 25 | 66.45% | YES |
| AMAT 270319C00210000 | 210.00 | 501.55 | 278.05 | 285.3 | 1 | 18 | 0.00% | YES |
| AMAT 270319C00260000 | 260.00 | 234.75 | 274.15 | 280.65 | 1 | 14 | 77.90% | YES |
| AMAT 270319C00185000 | 185.00 | 390.8 | 401.1 | 408.2 | 0 | 11 | 225.92% | YES |
| AMAT 270319C00320000 | 320.00 | 125.65 | 220.85 | 226.8 | 2 | 11 | 70.00% | YES |
| AMAT 270319C00340000 | 340.00 | 147.7 | 203.65 | 209.9 | 1 | 10 | 67.81% | YES |
| AMAT 270319C00270000 | 270.00 | 207.89 | 265.45 | 271.4 | 1 | 8 | 76.81% | YES |
| AMAT 270319C00195000 | 195.00 | 348.1 | 392.2 | 400.15 | 1 | 7 | 218.53% | YES |
| AMAT 270319C00250000 | 250.00 | 497.1 | 242 | 249.45 | 2 | 4 | 0.00% | YES |
| AMAT 270319C00220000 | 220.00 | 400.15 | 355.85 | 363.75 | 1 | 3 | 176.57% | YES |
| AMAT 270319C00280000 | 280.00 | 154.83 | 256 | 262.2 | 2 | 3 | 74.83% | YES |
| AMAT 270319C00180000 | 180.00 | 264.25 | 348.25 | 358 | 1 | 2 | 94.87% | YES |
| AMAT 270319C00230000 | 230.00 | 189.34 | 221 | 225.9 | 0 | 1 | 0.00% | YES |
| AMAT 270319C00175000 | 175.00 | 341.1 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AMAT 270319C00190000 | 190.00 | 354.13 | 0 | 0 | 6 | 0 | 0.00% | YES |
The table below lists all put options on AMAT expiring on 2027-03-19. 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 270319P00380000 | 380.00 | 17.67 | 16.8 | 18.65 | 16 | 1648 | 55.58% | |
| AMAT 270319P00350000 | 350.00 | 12.23 | 9.65 | 12.95 | 3 | 1499 | 55.61% | |
| AMAT 270319P00300000 | 300.00 | 5.61 | 4.6 | 6.6 | 1 | 1357 | 58.82% | |
| AMAT 270319P00400000 | 400.00 | 22.65 | 21.5 | 23.55 | 24 | 1159 | 54.95% | |
| AMAT 270319P00420000 | 420.00 | 27.85 | 27.3 | 30.45 | 39 | 1099 | 55.08% | |
| AMAT 270319P00500000 | 500.00 | 60.35 | 56.4 | 62.5 | 31 | 915 | 52.52% | |
| AMAT 270319P00370000 | 370.00 | 17.7 | 14.95 | 18.35 | 28 | 686 | 57.25% | |
| AMAT 270319P00600000 | 600.00 | 117.67 | 115.45 | 121.2 | 66 | 588 | 51.03% | YES |
| AMAT 270319P00175000 | 175.00 | 0.68 | 0.11 | 1.45 | 10 | 487 | 74.41% | |
| AMAT 270319P00360000 | 360.00 | 14.05 | 12.4 | 15.95 | 4 | 486 | 56.94% | |
| AMAT 270319P00390000 | 390.00 | 19.9 | 19 | 21.5 | 2 | 486 | 55.51% | |
| AMAT 270319P00330000 | 330.00 | 9.36 | 8.45 | 9.85 | 6 | 447 | 57.76% | |
| AMAT 270319P00410000 | 410.00 | 26.15 | 23.95 | 26.45 | 27 | 413 | 54.63% | |
| AMAT 270319P00480000 | 480.00 | 52.06 | 48.95 | 52.75 | 4 | 380 | 53.37% | |
| AMAT 270319P00470000 | 470.00 | 45.89 | 44.75 | 48.9 | 31 | 375 | 53.78% | |
| AMAT 270319P00320000 | 320.00 | 8.76 | 7.3 | 9.25 | 2 | 370 | 59.01% | |
| AMAT 270319P00460000 | 460.00 | 42.3 | 41.05 | 43.7 | 37 | 369 | 53.68% | |
| AMAT 270319P00430000 | 430.00 | 31.65 | 29.1 | 34.05 | 18 | 344 | 54.39% | |
| AMAT 270319P00310000 | 310.00 | 5.9 | 4.85 | 9.35 | 25 | 325 | 59.48% | |
| AMAT 270319P00450000 | 450.00 | 38.35 | 35.5 | 41.1 | 100 | 293 | 53.69% | |
| AMAT 270319P00490000 | 490.00 | 54.49 | 53.15 | 57.15 | 1 | 290 | 53.02% | |
| AMAT 270319P00540000 | 540.00 | 80.7 | 78.8 | 83.5 | 2 | 277 | 52.28% | YES |
| AMAT 270319P00520000 | 520.00 | 71.89 | 66.5 | 72.6 | 4 | 243 | 52.17% | |
| AMAT 270319P00580000 | 580.00 | 106.42 | 102.35 | 107.85 | 2 | 241 | 51.37% | YES |
| AMAT 270319P00280000 | 280.00 | 4.35 | 3.65 | 4.85 | 4 | 230 | 60.78% | |
| AMAT 270319P00340000 | 340.00 | 10.55 | 8.55 | 12.45 | 6 | 221 | 57.22% | |
| AMAT 270319P00440000 | 440.00 | 34.95 | 31.45 | 37.45 | 22 | 215 | 53.70% | |
| AMAT 270319P00180000 | 180.00 | 0.82 | 0.16 | 1.61 | 6 | 132 | 73.95% | |
| AMAT 270319P00240000 | 240.00 | 2.57 | 1.23 | 3.8 | 1 | 131 | 66.03% | |
| AMAT 270319P00700000 | 700.00 | 284.1 | 191.35 | 197.6 | 3 | 127 | 52.53% | YES |
| AMAT 270319P00270000 | 270.00 | 3.37 | 2.85 | 3.65 | 8 | 124 | 60.23% | |
| AMAT 270319P00560000 | 560.00 | 93.36 | 90.15 | 94.7 | 4 | 123 | 51.60% | YES |
| AMAT 270319P00290000 | 290.00 | 7.42 | 4.25 | 5.25 | 2 | 112 | 59.39% | |
| AMAT 270319P00195000 | 195.00 | 1.02 | 0.44 | 1.56 | 17 | 110 | 70.04% | |
| AMAT 270319P00210000 | 210.00 | 1.38 | 0.61 | 2.32 | 2 | 108 | 69.20% | |
| AMAT 270319P00630000 | 630.00 | 152.85 | 136.7 | 141.8 | 1 | 106 | 50.37% | YES |
| AMAT 270319P00230000 | 230.00 | 2.06 | 0.8 | 3.3 | 2 | 105 | 66.68% | |
| AMAT 270319P00200000 | 200.00 | 1.05 | 0.6 | 1.59 | 17 | 103 | 69.32% | |
| AMAT 270319P00620000 | 620.00 | 150 | 130.05 | 135 | 1 | 101 | 50.89% | YES |
| AMAT 270319P00250000 | 250.00 | 2.51 | 2.01 | 2.98 | 7 | 95 | 62.89% | |
| AMAT 270319P00190000 | 190.00 | 1 | 0.3 | 1.2 | 2 | 94 | 68.82% | |
| AMAT 270319P00185000 | 185.00 | 0.93 | 0.2 | 1.7 | 24 | 89 | 72.93% | |
| AMAT 270319P00220000 | 220.00 | 1.56 | 0.54 | 2.41 | 1 | 87 | 66.08% | |
| AMAT 270319P00260000 | 260.00 | 2.89 | 1.87 | 3.75 | 4 | 78 | 61.36% | |
| AMAT 270319P00640000 | 640.00 | 181 | 200.1 | 206.5 | 23 | 59 | 90.33% | YES |
| AMAT 270319P00800000 | 800.00 | 251.26 | 323.4 | 329.2 | 0 | 58 | 88.04% | YES |
| AMAT 270319P00680000 | 680.00 | 256.19 | 235.5 | 242.4 | 6 | 48 | 94.34% | YES |
| AMAT 270319P00750000 | 750.00 | 293.9 | 233.6 | 240.25 | 1 | 33 | 52.48% | YES |
| AMAT 270319P00720000 | 720.00 | 257.15 | 271.3 | 278.05 | 4 | 15 | 97.66% | YES |
| AMAT 270319P00920000 | 920.00 | 305.81 | 434.75 | 442.15 | 12 | 10 | 94.85% | YES |
| AMAT 270319P00910000 | 910.00 | 302 | 427 | 432.55 | 0 | 9 | 94.94% | YES |
| AMAT 270319P00820000 | 820.00 | 323.66 | 342 | 347.6 | 4 | 9 | 89.28% | YES |
| AMAT 270319P00740000 | 740.00 | 288 | 224.95 | 232 | 1 | 6 | 52.90% | YES |
| AMAT 270319P00930000 | 930.00 | 314.06 | 445.65 | 451.8 | 1 | 3 | 96.02% | YES |
| AMAT 270319P00960000 | 960.00 | 333.36 | 475.2 | 481.05 | 0 | 1 | 98.28% | YES |
| AMAT 270319P00950000 | 950.00 | 326.12 | 464 | 471.25 | 0 | 1 | 96.98% | YES |
| AMAT 270319P00940000 | 940.00 | 362.7 | 455.05 | 461.5 | 2 | 1 | 96.59% | YES |
| AMAT 270319P00710000 | 710.00 | 208.5 | 0 | 0 | 3 | 0 | 0.00% | YES |
| AMAT 270319P00760000 | 760.00 | 288.05 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AMAT 270319P00730000 | 730.00 | 236.4 | 0 | 0 | 2 | 0 | 0.00% | YES |
| AMAT 270319P00780000 | 780.00 | 277.55 | 0 | 0 | 2 | 0 | 0.00% | YES |
| AMAT 270319P00660000 | 660.00 | 192.13 | 0 | 0 | 2 | 0 | 0.00% | YES |
| AMAT 270319P00900000 | 900.00 | 462.45 | 370.95 | 377.6 | 2 | 0 | 51.62% | YES |
| AMAT 270319P00860000 | 860.00 | 414.85 | 333.2 | 339.9 | 3 | 0 | 51.88% | YES |
| AMAT 270319P00840000 | 840.00 | 426.9 | 314.5 | 321.45 | 1 | 0 | 52.21% | YES |
| AMAT 270319P00610000 | 610.00 | 125.85 | 121.85 | 128.45 | 46 | 0 | 50.82% | YES |
| AMAT 270319P01000000 | 1000.00 | 485 | 541.1 | 549.55 | 1 | 0 | 122.68% | YES |
This page displays the full AMAT options chain for contracts expiring on 2027-03-19. 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 2027-03-19. 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 2027-03-19. 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 2027-03-19 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 2027-03-19 approaches.
