Explore strikes, OI, IV and strategy data for AMAT.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT251107C00150000 | 11/5 1:01 PM | 150.00 | 89.13 | 89.75 | 92.6 | 33.83 | 61.18% | 6 | 2 | 306.25% | Yes |
| AMAT251107C00155000 | 10/20 2:59 PM | 155.00 | 73.00 | 84.75 | 87.95 | 0.00 | 0.00% | 0 | 1 | 309.77% | Yes |
| AMAT251107C00160000 | 10/22 12:30 PM | 160.00 | 58.85 | 79.75 | 82.95 | 0.00 | 0.00% | 0 | 1 | 290.43% | Yes |
| AMAT251107C00165000 | 9/30 11:17 AM | 165.00 | 44.74 | 74.75 | 77.95 | 0.00 | 0.00% | 1 | 4 | 271.29% | Yes |
| AMAT251107C00170000 | 11/5 1:47 PM | 170.00 | 69.49 | 69.75 | 72.95 | 7.14 | 11.45% | 6 | 15 | 252.83% | Yes |
| AMAT251107C00175000 | 11/5 1:47 PM | 175.00 | 64.50 | 64.75 | 67.05 | 5.71 | 9.71% | 6 | 9 | 146.88% | Yes |
| AMAT251107C00180000 | 11/5 10:43 AM | 180.00 | 57.74 | 60.45 | 62.95 | -0.31 | -0.53% | 5 | 515 | 241.89% | Yes |
| AMAT251107C00185000 | 11/4 9:49 AM | 185.00 | 49.20 | 54.75 | 57.95 | 0.00 | 0.00% | 3 | 24 | 199.61% | Yes |
| AMAT251107C00190000 | 11/4 9:39 AM | 190.00 | 42.67 | 50.4 | 52.65 | 0.00 | 0.00% | 2 | 68 | 194.34% | Yes |
| AMAT251107C00195000 | 11/3 1:43 PM | 195.00 | 43.68 | 45.55 | 48 | 0.00 | 0.00% | 20 | 31 | 189.94% | Yes |
| AMAT251107C00200000 | 11/4 2:38 PM | 200.00 | 33.45 | 40.5 | 42.7 | 0.00 | 0.00% | 12 | 50 | 163.28% | Yes |
| AMAT251107C00202500 | 10/31 11:22 AM | 202.50 | 34.16 | 37.35 | 39.9 | 0.00 | 0.00% | 1 | 1 | 124.61% | Yes |
| AMAT251107C00205000 | 11/5 10:52 AM | 205.00 | 32.92 | 35.6 | 38 | 3.59 | 12.24% | 1 | 21 | 154.49% | Yes |
| AMAT251107C00207500 | 11/4 3:25 PM | 207.50 | 24.55 | 32.95 | 35.5 | 0.00 | 0.00% | 2 | 4 | 142.43% | Yes |
| AMAT251107C00210000 | 11/5 2:21 PM | 210.00 | 31.55 | 30.45 | 32.7 | 9.65 | 44.06% | 5 | 74 | 127.30% | Yes |
| AMAT251107C00212500 | 11/4 9:37 AM | 212.50 | 20.47 | 27.35 | 30.55 | 0.00 | 0.00% | 3 | 3 | 113.18% | Yes |
| AMAT251107C00215000 | 11/5 3:55 PM | 215.00 | 26.11 | 25.65 | 28.1 | 8.66 | 49.63% | 1 | 177 | 120.85% | Yes |
| AMAT251107C00217500 | 11/5 12:41 PM | 217.50 | 21.77 | 23.25 | 25.3 | 2.72 | 14.28% | 2 | 85 | 108.40% | Yes |
| AMAT251107C00220000 | 11/5 3:55 PM | 220.00 | 21.18 | 20.6 | 22.7 | 8.50 | 67.03% | 2 | 165 | 95.21% | Yes |
| AMAT251107C00222500 | 11/5 3:04 PM | 222.50 | 19.06 | 18.1 | 20.2 | 4.90 | 34.60% | 6 | 102 | 86.33% | Yes |
| AMAT251107C00225000 | 11/5 3:50 PM | 225.00 | 16.37 | 15.65 | 17.8 | 5.89 | 56.20% | 6 | 411 | 79.49% | Yes |
| AMAT251107C00227500 | 11/5 3:50 PM | 227.50 | 14.05 | 12.9 | 15.4 | 6.13 | 77.40% | 7 | 125 | 68.21% | Yes |
| AMAT251107C00230000 | 11/5 3:24 PM | 230.00 | 11.84 | 11.1 | 13 | 7.54 | 175.35% | 38 | 647 | 68.26% | Yes |
| AMAT251107C00232500 | 11/5 3:44 PM | 232.50 | 9.84 | 8.8 | 10.85 | 6.14 | 165.95% | 36 | 192 | 63.23% | Yes |
| AMAT251107C00235000 | 11/5 3:57 PM | 235.00 | 7.89 | 7.1 | 8.4 | 5.65 | 252.23% | 382 | 548 | 59.18% | Yes |
| AMAT251107C00237500 | 11/5 3:45 PM | 237.50 | 4.75 | 5.3 | 6.55 | 3.14 | 195.03% | 154 | 381 | 56.69% | Yes |
| AMAT251107C00240000 | 11/5 3:57 PM | 240.00 | 4.44 | 3.95 | 4.8 | 3.39 | 322.86% | 327 | 1157 | 55.13% | Yes |
| AMAT251107C00242500 | 11/5 3:57 PM | 242.50 | 3.20 | 2.82 | 3.4 | 2.62 | 451.72% | 589 | 527 | 54.10% | No |
| AMAT251107C00245000 | 11/5 3:58 PM | 245.00 | 2.01 | 1.87 | 2.02 | 1.47 | 272.22% | 1291 | 506 | 50.68% | No |
| AMAT251107C00247500 | 11/5 3:56 PM | 247.50 | 1.17 | 1.17 | 1.51 | 0.60 | 105.26% | 88 | 249 | 52.08% | No |
| AMAT251107C00250000 | 11/5 3:56 PM | 250.00 | 0.91 | 0.51 | 0.98 | 0.76 | 506.67% | 836 | 890 | 54.98% | No |
| AMAT251107C00252500 | 11/5 3:55 PM | 252.50 | 0.58 | 0.34 | 0.6 | 0.48 | 480.00% | 79 | 684 | 50.88% | No |
| AMAT251107C00255000 | 11/5 2:56 PM | 255.00 | 0.39 | 0.14 | 0.46 | 0.27 | 225.00% | 53 | 562 | 52.25% | No |
| AMAT251107C00257500 | 11/5 3:58 PM | 257.50 | 0.19 | 0.17 | 0.24 | 0.05 | 35.71% | 72 | 563 | 54.49% | No |
| AMAT251107C00260000 | 11/5 2:29 PM | 260.00 | 0.13 | 0.01 | 0.16 | 0.08 | 160.00% | 79 | 105 | 51.95% | No |
| AMAT251107C00262500 | 11/5 2:16 PM | 262.50 | 0.07 | 0.01 | 0.29 | -0.08 | -53.33% | 1 | 21 | 62.99% | No |
| AMAT251107C00265000 | 11/5 2:49 PM | 265.00 | 0.05 | 0.03 | 0.09 | 0.02 | 66.67% | 21 | 435 | 59.38% | No |
| AMAT251107C00267500 | 11/5 11:09 AM | 267.50 | 0.04 | 0.01 | 0.14 | -0.05 | -55.56% | 12 | 60 | 66.60% | No |
| AMAT251107C00270000 | 11/5 2:40 PM | 270.00 | 0.11 | 0.01 | 0.22 | 0.07 | 175.00% | 2 | 82 | 76.17% | No |
| AMAT251107C00275000 | 11/3 9:33 AM | 275.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 1 | 37 | 84.57% | No |
| AMAT251107C00280000 | 11/4 3:00 PM | 280.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 8 | 39 | 92.97% | No |
| AMAT251107C00290000 | 11/3 1:16 PM | 290.00 | 0.02 | 0 | 0.17 | 0.00 | 0.00% | 14 | 24 | 110.16% | No |
| AMAT251107C00300000 | 11/3 2:27 PM | 300.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 7 | 122 | 104.69% | No |
| AMAT251107C00305000 | 11/5 2:16 PM | 305.00 | 0.06 | 0 | 0.09 | 0.05 | 500.00% | 1 | 1 | 125.78% | No |
| AMAT251107C00310000 | 10/20 2:08 PM | 310.00 | 0.05 | 0 | 0.03 | 0.00 | 0.00% | 0 | 9 | 118.75% | No |
| AMAT251107C00320000 | 10/24 11:02 AM | 320.00 | 0.05 | 0 | 0.03 | 0.00 | 0.00% | 1 | 1 | 132.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT251107P00105000 | 11/4 9:33 AM | 105.00 | 0.04 | 0 | 0.3 | 0.00 | 0.00% | 1 | 2 | 467.97% | No |
| AMAT251107P00140000 | 11/5 1:36 PM | 140.00 | 0.08 | 0 | 0.3 | 0.00 | 0.00% | 2 | 2 | 316.80% | No |
| AMAT251107P00145000 | 11/5 1:37 PM | 145.00 | 0.03 | 0 | 0.16 | -0.09 | -75.00% | 3 | 13 | 275.78% | No |
| AMAT251107P00150000 | 11/5 1:37 PM | 150.00 | 0.08 | 0 | 0.23 | -0.08 | -50.00% | 3 | 33 | 270.70% | No |
| AMAT251107P00155000 | 11/5 1:37 PM | 155.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 1 | 6 | 230.47% | No |
| AMAT251107P00160000 | 11/5 1:37 PM | 160.00 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 1 | 18 | 214.84% | No |
| AMAT251107P00165000 | 10/17 11:16 AM | 165.00 | 0.79 | 0 | 0.1 | 0.00 | 0.00% | 5 | 10 | 200.00% | No |
| AMAT251107P00170000 | 11/3 12:15 PM | 170.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 1 | 41 | 185.94% | No |
| AMAT251107P00175000 | 11/3 2:10 PM | 175.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 29 | 140 | 171.88% | No |
| AMAT251107P00180000 | 11/4 3:54 PM | 180.00 | 0.04 | 0 | 0.01 | 0.00 | 0.00% | 20 | 113 | 125.00% | No |
| AMAT251107P00185000 | 11/5 10:33 AM | 185.00 | 0.01 | 0 | 0.1 | -0.02 | -66.67% | 7 | 75 | 144.53% | No |
| AMAT251107P00190000 | 11/5 10:33 AM | 190.00 | 0.01 | 0 | 0.3 | -0.09 | -90.00% | 44 | 153 | 151.76% | No |
| AMAT251107P00192500 | 11/4 1:59 PM | 192.50 | 0.14 | 0 | 0.09 | 0.00 | 0.00% | 1 | 39 | 123.44% | No |
| AMAT251107P00195000 | 11/5 11:41 AM | 195.00 | 0.01 | 0.01 | 0.05 | -0.07 | -87.50% | 3 | 364 | 111.72% | No |
| AMAT251107P00197500 | 10/31 2:57 PM | 197.50 | 0.22 | 0 | 0.05 | 0.00 | 0.00% | 2 | 9 | 103.13% | No |
| AMAT251107P00200000 | 11/5 3:49 PM | 200.00 | 0.03 | 0 | 0.05 | -0.06 | -66.67% | 120 | 535 | 97.66% | No |
| AMAT251107P00202500 | 11/5 2:55 PM | 202.50 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 8 | 166 | 93.75% | No |
| AMAT251107P00205000 | 11/5 11:11 AM | 205.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 4 | 973 | 90.63% | No |
| AMAT251107P00207500 | 11/3 3:42 PM | 207.50 | 0.13 | 0.01 | 0.16 | 0.00 | 0.00% | 28 | 105 | 93.36% | No |
| AMAT251107P00210000 | 11/5 3:49 PM | 210.00 | 0.08 | 0.05 | 0.11 | -0.20 | -71.43% | 101 | 653 | 86.13% | No |
| AMAT251107P00212500 | 11/5 10:17 AM | 212.50 | 0.13 | 0.06 | 0.15 | -0.21 | -61.76% | 7 | 393 | 82.81% | No |
| AMAT251107P00215000 | 11/5 3:55 PM | 215.00 | 0.10 | 0.01 | 0.22 | -0.27 | -72.97% | 107 | 795 | 77.34% | No |
| AMAT251107P00217500 | 11/5 3:00 PM | 217.50 | 0.13 | 0.1 | 0.15 | -0.42 | -76.36% | 31 | 333 | 71.68% | No |
| AMAT251107P00220000 | 11/5 3:53 PM | 220.00 | 0.18 | 0.13 | 0.28 | -0.93 | -83.78% | 96 | 502 | 70.80% | No |
| AMAT251107P00222500 | 11/5 3:45 PM | 222.50 | 0.22 | 0.17 | 0.27 | -1.31 | -85.62% | 34 | 520 | 64.45% | No |
| AMAT251107P00225000 | 11/5 3:50 PM | 225.00 | 0.26 | 0.25 | 0.3 | -1.96 | -88.29% | 98 | 935 | 59.86% | No |
| AMAT251107P00227500 | 11/5 3:54 PM | 227.50 | 0.42 | 0.27 | 0.48 | -2.02 | -82.79% | 117 | 434 | 56.10% | No |
| AMAT251107P00230000 | 11/5 3:23 PM | 230.00 | 0.62 | 0.5 | 0.75 | -3.39 | -84.54% | 262 | 756 | 55.37% | No |
| AMAT251107P00232500 | 11/5 3:54 PM | 232.50 | 0.84 | 0.76 | 0.97 | -3.73 | -81.62% | 180 | 859 | 51.66% | No |
| AMAT251107P00235000 | 11/5 3:59 PM | 235.00 | 1.40 | 1.3 | 1.45 | -5.60 | -80.00% | 663 | 316 | 50.88% | No |
| AMAT251107P00237500 | 11/5 3:54 PM | 237.50 | 2.07 | 1.75 | 2.31 | -5.87 | -73.93% | 341 | 196 | 53.30% | No |
| AMAT251107P00240000 | 11/5 3:58 PM | 240.00 | 3.00 | 2.77 | 3.25 | -5.80 | -65.91% | 70 | 144 | 51.81% | No |
| AMAT251107P00242500 | 11/5 3:58 PM | 242.50 | 4.46 | 4.05 | 5.05 | -2.44 | -35.36% | 54 | 4 | 51.69% | Yes |
| AMAT251107P00245000 | 10/30 3:59 PM | 245.00 | 14.00 | 5 | 6.7 | 0.00 | 0.00% | 1 | 75 | 60.50% | Yes |
| AMAT251107P00247500 | 10/31 2:02 PM | 247.50 | 16.80 | 6.35 | 8.45 | 0.00 | 0.00% | 8 | 0 | 60.64% | Yes |
| AMAT251107P00250000 | 10/31 2:02 PM | 250.00 | 19.05 | 8.25 | 10.45 | 0.00 | 0.00% | 8 | 2 | 62.16% | Yes |
| AMAT251107P00260000 | 10/29 9:35 AM | 260.00 | 27.40 | 17.45 | 20.4 | 0.00 | 0.00% | 10 | 0 | 96.19% | Yes |
| AMAT251107P00265000 | 10/29 9:59 AM | 265.00 | 30.56 | 22.85 | 25.3 | 0.00 | 0.00% | 10 | 0 | 109.13% | Yes |
| AMAT251107P00290000 | 10/30 10:11 AM | 290.00 | 50.60 | 47.1 | 50.25 | 0.00 | 0.00% | 0 | 0 | 174.02% | Yes |
