Demonstration chain, not real market data. Live options data is not connected yet, so every price, volume, implied volatility and Greek on this page is generated to show how the chain works. Nothing here describes AMAT’s actual market. The break-even and pricing calculators run on your own inputs and are unaffected, as is every company page, which is built from SEC filings.

AMAT

$425.71+1.24%Simulated data

AMAT (simulated) · company research →

Simulated data

Calls					Strike	Puts
Bid	Ask	Vol	OI	IV	—	IV	OI	Vol	Ask	Bid
128.46	133.08	260	746	31%	295	31%	1,095	137	0.01	0.00
122.88	128.67	86	442	31%	300	31%	2,015	183	0.01	0.00
118.35	123.19	231	1,799	30%	305	30%	792	411	0.01	0.00
111.82	119.73	141	2,361	30%	310	30%	1,692	388	0.01	0.00
107.99	113.56	326	1,292	30%	315	30%	319	237	0.01	0.00
102.85	108.70	171	758	29%	320	29%	2,217	443	0.01	0.00
98.46	103.09	109	3,013	29%	325	29%	1,244	429	0.01	0.00
93.83	97.73	428	3,890	29%	330	29%	1,362	469	0.01	0.00
89.24	92.32	704	3,700	29%	335	29%	197	177	0.01	0.00
83.37	88.19	713	2,801	28%	340	28%	1,390	82	0.01	0.00
79.54	82.02	103	4,234	28%	345	28%	2,329	565	0.01	0.00
74.32	77.25	745	1,689	28%	350	28%	3,423	248	0.01	0.00
68.72	72.85	267	5,294	28%	355	28%	3,975	575	0.01	0.00
64.40	67.17	958	7,126	28%	360	28%	6,482	794	0.01	0.00
59.27	62.30	257	366	27%	365	27%	2,422	711	0.01	0.00
54.27	57.30	950	543	27%	370	27%	2,988	1,146	0.01	0.00
49.35	52.23	995	765	27%	375	27%	7,664	1,367	0.01	0.00
44.61	46.97	145	188	27%	380	27%	10,071	1,255	0.01	0.00
40.05	41.52	1,197	441	27%	385	27%	6,959	470	0.01	0.00
35.24	36.34	612	2,476	27%	390	27%	7,371	1,866	0.01	0.00
29.84	31.74	572	6,949	26%	395	26%	8,457	674	0.01	0.00
25.20	26.38	1,007	10,564	26%	400	26%	10,874	723	0.01	0.00
20.47	21.12	842	13,190	26%	405	26%	6,790	2,598	0.01	0.00
15.28	16.39	641	15,343	26%	410	26%	2,837	1,518	0.05	0.03
10.84	11.21	1,633	1,544	26%	415	26%	4,333	2,097	0.24	0.22
6.50	6.88	697	6,664	26%	420	26%	10,568	860	0.92	0.87
3.26	3.43	3,163	383	26%	425	26%	20,843	3,150	2.61	2.48
1.28	1.32	1,316	14,845	26%	430	26%	8,511	2,907	5.59	5.42
0.36	0.38	3,241	5,400	25%	435	25%	19,696	216	9.75	9.40
0.07	0.09	2,526	17,490	25%	440	25%	15,936	1,178	14.58	13.98
0.00	0.02	2,326	4,295	25%	445	25%	7,988	786	19.88	18.54
0.00	0.01	2,449	14,389	25%	450	25%	12,179	197	25.01	23.39
0.00	0.01	1,765	7,825	25%	455	25%	7,214	1,939	29.96	28.43
0.00	0.01	1,326	12,715	25%	460	25%	3,317	1,055	35.02	33.37
0.00	0.01	865	1,258	25%	465	25%	2,827	1,664	40.49	37.90
0.00	0.01	293	8,023	25%	470	25%	2,241	1,083	45.46	42.93
0.00	0.01	10	7,363	25%	475	25%	6,543	656	50.03	48.36
0.00	0.01	1,356	4,252	25%	480	25%	1,684	73	55.42	52.97
0.00	0.01	739	4,739	25%	485	25%	6,119	207	60.86	57.52
0.00	0.01	836	6,048	25%	490	25%	2,533	698	65.34	63.04
0.00	0.01	608	6,233	25%	495	25%	3,864	798	70.79	67.59
0.00	0.01	966	6,081	25%	500	25%	305	321	76.17	72.20
0.00	0.01	833	2,793	25%	505	25%	1,093	764	81.76	76.62
0.00	0.01	427	1,160	25%	510	25%	4,284	742	87.07	81.30
0.00	0.01	70	422	24%	515	24%	921	617	91.02	87.35
0.00	0.01	305	1,103	24%	520	24%	2,011	129	95.65	92.72
0.00	0.01	546	1,714	24%	525	24%	725	522	100.77	97.59
0.00	0.01	77	3,076	24%	530	24%	2,409	456	107.83	100.54
0.00	0.01	193	2,821	24%	535	24%	1,571	255	111.54	106.82
0.00	0.01	147	1,247	24%	540	24%	1,684	240	117.57	110.79
0.00	0.01	398	383	24%	545	24%	2,255	336	121.72	116.64
0.00	0.01	303	148	24%	550	24%	688	310	126.99	121.36
0.00	0.01	259	1,318	24%	555	24%	1,124	14	132.62	125.73

Spot $425.71 · shaded cells are in-the-money · click an IV to open that contract in the break-even calculator.