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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT251114C00110000 | 10/20 11:52 AM | 110.00 | 120.50 | 129.8 | 133 | 0.00 | 0.00% | 0 | 1 | 247.85% | Yes |
| AMAT251114C00130000 | 10/31 3:43 PM | 130.00 | 104.17 | 109.85 | 113.05 | 0.00 | 0.00% | 1 | 1 | 202.73% | Yes |
| AMAT251114C00160000 | 10/22 11:34 AM | 160.00 | 61.32 | 79.9 | 82.8 | 0.00 | 0.00% | 0 | 1 | 136.82% | Yes |
| AMAT251114C00165000 | 10/16 11:59 AM | 165.00 | 62.98 | 74.95 | 77.6 | 0.00 | 0.00% | 0 | 2 | 124.12% | Yes |
| AMAT251114C00170000 | 11/4 3:13 PM | 170.00 | 62.48 | 69.95 | 73.15 | 0.00 | 0.00% | 5 | 10 | 127.20% | Yes |
| AMAT251114C00175000 | 11/4 3:10 PM | 175.00 | 59.10 | 64.95 | 68.2 | 0.00 | 0.00% | 3 | 14 | 119.04% | Yes |
| AMAT251114C00180000 | 10/31 9:49 AM | 180.00 | 56.00 | 60.05 | 63.25 | 0.00 | 0.00% | 1 | 14 | 112.55% | Yes |
| AMAT251114C00185000 | 11/4 9:49 AM | 185.00 | 49.40 | 55.8 | 58.3 | 0.00 | 0.00% | 3 | 50 | 113.77% | Yes |
| AMAT251114C00190000 | 11/4 9:39 AM | 190.00 | 43.24 | 50.15 | 52.85 | 0.00 | 0.00% | 2 | 19 | 90.87% | Yes |
| AMAT251114C00195000 | 11/3 3:42 PM | 195.00 | 44.70 | 45.25 | 48.15 | 0.00 | 0.00% | 1 | 6 | 87.79% | Yes |
| AMAT251114C00200000 | 11/4 2:38 PM | 200.00 | 34.50 | 41.05 | 42.9 | 0.00 | 0.00% | 3 | 2562 | 84.96% | Yes |
| AMAT251114C00205000 | 11/4 1:14 PM | 205.00 | 30.00 | 36.15 | 38.45 | 0.00 | 0.00% | 1 | 34 | 81.57% | Yes |
| AMAT251114C00210000 | 11/5 2:21 PM | 210.00 | 31.75 | 31.45 | 33.5 | 5.85 | 22.59% | 1 | 16 | 74.88% | Yes |
| AMAT251114C00212500 | 11/4 1:20 PM | 212.50 | 23.00 | 29.1 | 31.1 | 0.00 | 0.00% | 2 | 2 | 71.83% | Yes |
| AMAT251114C00215000 | 11/5 3:47 PM | 215.00 | 27.70 | 27.05 | 29.55 | 7.55 | 37.47% | 1 | 63 | 75.32% | Yes |
| AMAT251114C00217500 | 11/5 12:41 PM | 217.50 | 23.67 | 24.85 | 26.65 | -0.18 | -0.75% | 1 | 12 | 69.65% | Yes |
| AMAT251114C00220000 | 11/4 2:43 PM | 220.00 | 17.00 | 22.55 | 24.7 | 0.00 | 0.00% | 3 | 145 | 68.31% | Yes |
| AMAT251114C00222500 | 11/5 12:53 PM | 222.50 | 19.52 | 20.4 | 23.2 | 3.56 | 22.31% | 2 | 7 | 69.21% | Yes |
| AMAT251114C00225000 | 11/5 3:10 PM | 225.00 | 19.73 | 19 | 21.15 | 6.82 | 52.83% | 105 | 225 | 70.13% | Yes |
| AMAT251114C00227500 | 11/5 12:41 PM | 227.50 | 16.54 | 16.55 | 18.7 | 4.04 | 32.32% | 2 | 18 | 64.53% | Yes |
| AMAT251114C00230000 | 11/5 3:04 PM | 230.00 | 16.25 | 14.9 | 17.6 | 7.13 | 78.18% | 38 | 269 | 66.92% | Yes |
| AMAT251114C00232500 | 11/5 3:30 PM | 232.50 | 13.80 | 13.05 | 15.6 | 5.60 | 68.29% | 3 | 211 | 64.43% | Yes |
| AMAT251114C00235000 | 11/5 3:33 PM | 235.00 | 12.20 | 11.95 | 12.75 | 5.35 | 78.10% | 265 | 1537 | 61.10% | Yes |
| AMAT251114C00237500 | 11/5 12:28 PM | 237.50 | 10.05 | 10 | 11.9 | 4.15 | 70.34% | 24 | 129 | 61.12% | Yes |
| AMAT251114C00240000 | 11/5 3:43 PM | 240.00 | 9.55 | 9.45 | 9.6 | 4.55 | 91.00% | 177 | 817 | 60.25% | Yes |
| AMAT251114C00242500 | 11/5 3:37 PM | 242.50 | 8.20 | 7.9 | 9 | 4.08 | 99.03% | 44 | 73 | 61.00% | No |
| AMAT251114C00245000 | 11/5 3:01 PM | 245.00 | 7.40 | 7 | 8 | 3.21 | 76.61% | 102 | 374 | 61.87% | No |
| AMAT251114C00247500 | 11/5 3:18 PM | 247.50 | 6.45 | 5.95 | 6.8 | 2.70 | 72.00% | 26 | 60 | 60.88% | No |
| AMAT251114C00250000 | 11/5 3:59 PM | 250.00 | 5.23 | 5 | 5.6 | 2.45 | 88.13% | 94 | 579 | 59.49% | No |
| AMAT251114C00252500 | 11/5 2:58 PM | 252.50 | 4.48 | 4.1 | 5.2 | 2.03 | 82.86% | 64 | 41 | 60.39% | No |
| AMAT251114C00255000 | 11/5 3:56 PM | 255.00 | 3.75 | 3.7 | 5 | 1.90 | 102.70% | 54 | 122 | 63.38% | No |
| AMAT251114C00257500 | 11/5 2:17 PM | 257.50 | 3.15 | 1.88 | 3.8 | 1.24 | 64.92% | 34 | 80 | 56.08% | No |
| AMAT251114C00260000 | 11/5 3:18 PM | 260.00 | 2.79 | 1.75 | 2.96 | 1.39 | 99.29% | 34 | 116 | 56.13% | No |
| AMAT251114C00265000 | 11/5 3:59 PM | 265.00 | 1.75 | 1.51 | 2 | 0.70 | 66.67% | 184 | 429 | 58.06% | No |
| AMAT251114C00270000 | 11/5 3:31 PM | 270.00 | 1.31 | 1.1 | 1.52 | 0.41 | 45.56% | 71 | 189 | 59.91% | No |
| AMAT251114C00275000 | 11/5 9:30 AM | 275.00 | 0.47 | 0.11 | 1 | -0.10 | -17.54% | 6 | 41 | 54.00% | No |
| AMAT251114C00280000 | 11/5 2:40 PM | 280.00 | 0.63 | 0.5 | 1.44 | 0.17 | 36.96% | 6 | 69 | 67.58% | No |
| AMAT251114C00285000 | 11/5 1:57 PM | 285.00 | 0.40 | 0.2 | 0.7 | -0.35 | -46.67% | 1 | 46 | 62.35% | No |
| AMAT251114C00290000 | 11/5 2:26 PM | 290.00 | 0.35 | 0.01 | 0.58 | -0.03 | -7.89% | 1 | 2 | 62.55% | No |
| AMAT251114C00310000 | 10/17 3:11 PM | 310.00 | 0.33 | 0.01 | 0.98 | 0.00 | 0.00% | 1 | 1 | 87.70% | No |
| AMAT251114C00320000 | 11/5 3:47 PM | 320.00 | 0.30 | 0.01 | 0.17 | -0.18 | -37.50% | 2 | 3 | 75.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT251114P00110000 | 10/22 10:48 AM | 110.00 | 0.14 | 0 | 0.75 | 0.00 | 0.00% | 2 | 2 | 236.52% | No |
| AMAT251114P00115000 | 11/4 10:15 AM | 115.00 | 0.23 | 0 | 0.75 | 0.00 | 0.00% | 1 | 3 | 224.22% | No |
| AMAT251114P00155000 | 10/14 9:36 AM | 155.00 | 0.53 | 0 | 0.21 | 0.00 | 0.00% | 0 | 1 | 118.36% | No |
| AMAT251114P00160000 | 10/8 11:55 AM | 160.00 | 0.66 | 0 | 0.37 | 0.00 | 0.00% | 0 | 2 | 119.14% | No |
| AMAT251114P00165000 | 10/13 9:30 AM | 165.00 | 0.91 | 0.01 | 0.93 | 0.00 | 0.00% | 5 | 7 | 128.42% | No |
| AMAT251114P00170000 | 11/5 12:16 PM | 170.00 | 0.11 | 0.05 | 0.32 | -0.12 | -52.17% | 10 | 51 | 103.32% | No |
| AMAT251114P00175000 | 11/3 1:53 PM | 175.00 | 0.10 | 0.01 | 0.76 | 0.00 | 0.00% | 2 | 49 | 107.32% | No |
| AMAT251114P00180000 | 11/4 3:04 PM | 180.00 | 0.39 | 0.01 | 0.28 | 0.00 | 0.00% | 8 | 46 | 85.16% | No |
| AMAT251114P00185000 | 11/4 1:30 PM | 185.00 | 0.36 | 0.01 | 0.97 | 0.00 | 0.00% | 6 | 31 | 95.21% | No |
| AMAT251114P00190000 | 11/5 12:44 PM | 190.00 | 0.30 | 0.1 | 0.37 | -0.24 | -44.44% | 28 | 131 | 76.66% | No |
| AMAT251114P00195000 | 11/5 3:54 PM | 195.00 | 0.36 | 0.24 | 0.48 | -0.26 | -41.94% | 11 | 400 | 74.66% | No |
| AMAT251114P00200000 | 11/5 3:39 PM | 200.00 | 0.52 | 0.4 | 0.69 | -0.40 | -43.48% | 98 | 3269 | 72.75% | No |
| AMAT251114P00205000 | 11/5 3:41 PM | 205.00 | 0.69 | 0.42 | 1.17 | -0.55 | -44.35% | 44 | 144 | 70.56% | No |
| AMAT251114P00207500 | 11/5 1:51 PM | 207.50 | 0.87 | 0.53 | 1.18 | -0.70 | -44.59% | 2 | 89 | 67.53% | No |
| AMAT251114P00210000 | 11/5 2:39 PM | 210.00 | 1.05 | 0.7 | 1.5 | -0.60 | -36.36% | 30 | 187 | 67.55% | No |
| AMAT251114P00212500 | 11/5 1:51 PM | 212.50 | 1.25 | 1 | 1.65 | -0.66 | -34.55% | 284 | 26 | 66.55% | No |
| AMAT251114P00215000 | 11/5 3:54 PM | 215.00 | 1.50 | 1.3 | 1.7 | -1.25 | -45.45% | 167 | 347 | 64.36% | No |
| AMAT251114P00217500 | 11/5 3:55 PM | 217.50 | 1.65 | 1.43 | 1.85 | -1.75 | -51.47% | 7 | 274 | 61.43% | No |
| AMAT251114P00220000 | 11/5 2:46 PM | 220.00 | 2.10 | 1.73 | 2.5 | -1.76 | -45.60% | 60 | 283 | 61.94% | No |
| AMAT251114P00222500 | 11/5 1:27 PM | 222.50 | 2.93 | 2.29 | 3.5 | -1.75 | -37.39% | 50 | 33 | 64.49% | No |
| AMAT251114P00225000 | 11/5 3:23 PM | 225.00 | 3.05 | 2.6 | 3.5 | -2.58 | -45.83% | 42 | 239 | 60.40% | No |
| AMAT251114P00227500 | 11/5 2:50 PM | 227.50 | 3.67 | 2.56 | 3.8 | -2.16 | -37.05% | 35 | 62 | 55.88% | No |
| AMAT251114P00230000 | 11/5 3:58 PM | 230.00 | 4.46 | 3.75 | 5.15 | -2.69 | -37.62% | 208 | 441 | 60.03% | No |
| AMAT251114P00232500 | 11/5 3:29 PM | 232.50 | 5.15 | 4.7 | 5.6 | -4.15 | -44.62% | 16 | 499 | 58.77% | No |
| AMAT251114P00235000 | 11/5 3:58 PM | 235.00 | 6.37 | 5.65 | 6.55 | -4.13 | -39.33% | 17 | 1389 | 58.59% | No |
| AMAT251114P00237500 | 11/5 2:54 PM | 237.50 | 7.12 | 6.55 | 7.55 | -2.50 | -25.99% | 83 | 67 | 57.68% | No |
| AMAT251114P00240000 | 11/5 3:50 PM | 240.00 | 8.51 | 7.15 | 8.65 | -5.19 | -37.88% | 80 | 72 | 55.37% | No |
| AMAT251114P00242500 | 11/5 3:38 PM | 242.50 | 9.50 | 8.7 | 10.2 | -4.10 | -30.15% | 7 | 2 | 56.96% | Yes |
| AMAT251114P00245000 | 11/5 3:45 PM | 245.00 | 10.50 | 9.7 | 11.55 | -6.74 | -39.10% | 1 | 1 | 55.29% | Yes |
| AMAT251114P00250000 | 10/23 9:45 AM | 250.00 | 27.40 | 12.55 | 14.9 | 0.00 | 0.00% | 0 | 5 | 54.63% | Yes |
| AMAT251114P00260000 | 10/28 12:53 PM | 260.00 | 32.00 | 19.6 | 22.2 | 0.00 | 0.00% | 1 | 1 | 50.68% | Yes |
| AMAT251114P00270000 | 10/30 3:55 PM | 270.00 | 37.00 | 28.4 | 30.6 | 0.00 | 0.00% | 2 | 0 | 62.21% | Yes |
