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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT251121C00080000 | 10/22 11:26 AM | 80.00 | 141.00 | 159.8 | 163 | 0.00 | 0.00% | 1 | 2 | 254.69% | Yes |
| AMAT251121C00085000 | 9/8 3:37 PM | 85.00 | 77.90 | 0 | 0 | 0.00 | 0.00% | 4 | 5 | 0.00% | Yes |
| AMAT251121C00090000 | 8/22 10:14 AM | 90.00 | 75.20 | 114.3 | 114.95 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| AMAT251121C00095000 | 9/11 2:18 PM | 95.00 | 76.30 | 113.85 | 117.3 | 0.00 | 0.00% | 1 | 24 | 0.00% | Yes |
| AMAT251121C00100000 | 10/14 9:37 AM | 100.00 | 117.96 | 139.85 | 143.05 | 0.00 | 0.00% | 1 | 55 | 209.47% | Yes |
| AMAT251121C00105000 | 8/19 1:26 PM | 105.00 | 58.30 | 99.4 | 100 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| AMAT251121C00110000 | 9/23 2:03 PM | 110.00 | 91.20 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| AMAT251121C00120000 | 8/27 10:30 AM | 120.00 | 45.47 | 84.7 | 85.25 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| AMAT251121C00125000 | 8/21 1:05 PM | 125.00 | 37.60 | 79.8 | 80.35 | 0.00 | 0.00% | 2 | 15 | 0.00% | Yes |
| AMAT251121C00130000 | 10/27 3:54 PM | 130.00 | 102.00 | 109.9 | 113.1 | 0.00 | 0.00% | 4 | 5 | 154.25% | Yes |
| AMAT251121C00135000 | 9/19 3:15 PM | 135.00 | 56.70 | 93 | 95.95 | 0.00 | 0.00% | 1 | 8 | 0.00% | Yes |
| AMAT251121C00140000 | 10/16 2:36 PM | 140.00 | 86.62 | 99.95 | 103.15 | 0.00 | 0.00% | 4 | 32 | 139.65% | Yes |
| AMAT251121C00145000 | 10/30 12:06 PM | 145.00 | 90.97 | 94.95 | 98.15 | 0.00 | 0.00% | 1 | 40 | 131.74% | Yes |
| AMAT251121C00150000 | 11/4 3:41 PM | 150.00 | 82.07 | 89.95 | 93.2 | 0.00 | 0.00% | 1 | 65 | 124.90% | Yes |
| AMAT251121C00155000 | 11/4 3:46 PM | 155.00 | 77.00 | 84.95 | 88.2 | 0.00 | 0.00% | 2 | 180 | 117.38% | Yes |
| AMAT251121C00160000 | 11/3 2:09 PM | 160.00 | 78.34 | 80.05 | 83.25 | 0.00 | 0.00% | 1 | 502 | 112.26% | Yes |
| AMAT251121C00165000 | 11/5 12:28 PM | 165.00 | 75.00 | 75.65 | 78.05 | -0.70 | -0.92% | 20 | 512 | 110.01% | Yes |
| AMAT251121C00170000 | 11/4 10:04 AM | 170.00 | 66.55 | 70.7 | 73.35 | 0.00 | 0.00% | 1 | 1004 | 106.42% | Yes |
| AMAT251121C00175000 | 11/5 3:14 PM | 175.00 | 66.50 | 65.25 | 68.4 | 5.08 | 8.27% | 61 | 454 | 95.07% | Yes |
| AMAT251121C00180000 | 11/5 1:55 PM | 180.00 | 61.61 | 60.25 | 63.3 | 7.76 | 14.41% | 9 | 1765 | 87.11% | Yes |
| AMAT251121C00185000 | 11/5 3:57 PM | 185.00 | 57.22 | 55.9 | 58.55 | 10.92 | 23.59% | 8 | 664 | 88.18% | Yes |
| AMAT251121C00190000 | 11/5 3:57 PM | 190.00 | 52.31 | 51.05 | 53.5 | 7.01 | 15.47% | 3 | 1439 | 81.81% | Yes |
| AMAT251121C00195000 | 11/5 3:57 PM | 195.00 | 47.39 | 46.2 | 48.65 | 6.39 | 15.59% | 41 | 1100 | 76.78% | Yes |
| AMAT251121C00200000 | 11/5 3:14 PM | 200.00 | 42.47 | 41.5 | 43.2 | 7.37 | 21.00% | 52 | 1982 | 68.75% | Yes |
| AMAT251121C00202500 | 10/29 11:16 AM | 202.50 | 33.72 | 38.5 | 41.7 | 0.00 | 0.00% | 1 | 1 | 68.19% | Yes |
| AMAT251121C00205000 | 11/3 12:39 PM | 205.00 | 35.80 | 36.65 | 39.4 | 0.00 | 0.00% | 1 | 120 | 69.07% | Yes |
| AMAT251121C00207500 | 11/4 9:35 AM | 207.50 | 26.90 | 34.35 | 37.05 | 0.00 | 0.00% | 1 | 6 | 67.02% | Yes |
| AMAT251121C00210000 | 11/5 1:57 PM | 210.00 | 32.31 | 32.45 | 34.55 | 4.13 | 14.66% | 6 | 2063 | 65.92% | Yes |
| AMAT251121C00212500 | 11/5 1:15 PM | 212.50 | 29.33 | 29.85 | 32.55 | 2.01 | 7.36% | 4 | 5 | 63.70% | Yes |
| AMAT251121C00215000 | 11/5 9:33 AM | 215.00 | 22.95 | 27.05 | 30.4 | 0.75 | 3.38% | 4 | 99 | 59.95% | Yes |
| AMAT251121C00217500 | 11/5 2:23 PM | 217.50 | 27.00 | 25.55 | 27.9 | 7.90 | 41.36% | 6 | 26 | 59.72% | Yes |
| AMAT251121C00220000 | 11/5 3:47 PM | 220.00 | 24.57 | 23.55 | 26.2 | 6.77 | 38.03% | 43 | 2688 | 60.06% | Yes |
| AMAT251121C00222500 | 11/3 10:45 AM | 222.50 | 20.10 | 21.55 | 24.25 | 0.00 | 0.00% | 6 | 56 | 59.12% | Yes |
| AMAT251121C00225000 | 11/5 3:23 PM | 225.00 | 20.90 | 19.75 | 21.45 | 2.65 | 14.52% | 47 | 470 | 55.84% | Yes |
| AMAT251121C00227500 | 11/5 11:49 AM | 227.50 | 17.75 | 17.8 | 20.6 | 5.45 | 44.31% | 1 | 421 | 57.62% | Yes |
| AMAT251121C00230000 | 11/5 3:21 PM | 230.00 | 17.20 | 16.35 | 17.8 | 6.72 | 64.12% | 88 | 3433 | 54.77% | Yes |
| AMAT251121C00232500 | 11/5 2:47 PM | 232.50 | 15.85 | 14.6 | 16.3 | 6.42 | 68.08% | 14 | 233 | 54.35% | Yes |
| AMAT251121C00235000 | 11/5 3:47 PM | 235.00 | 14.15 | 13.65 | 13.9 | 3.85 | 37.38% | 191 | 794 | 53.21% | Yes |
| AMAT251121C00237500 | 11/5 2:50 PM | 237.50 | 12.74 | 11.5 | 13.05 | 5.54 | 76.94% | 111 | 591 | 52.54% | Yes |
| AMAT251121C00240000 | 11/5 3:28 PM | 240.00 | 11.11 | 10.95 | 11.25 | 3.61 | 48.13% | 268 | 4315 | 53.05% | Yes |
| AMAT251121C00242500 | 11/5 3:52 PM | 242.50 | 9.95 | 9.5 | 10.45 | 3.13 | 45.89% | 20 | 41 | 53.33% | No |
| AMAT251121C00245000 | 11/5 3:53 PM | 245.00 | 8.72 | 8.6 | 9.3 | 3.47 | 66.10% | 8 | 517 | 53.65% | No |
| AMAT251121C00247500 | 11/4 3:25 PM | 247.50 | 5.35 | 7.55 | 8.25 | 0.00 | 0.00% | 6 | 74 | 53.41% | No |
| AMAT251121C00250000 | 11/5 3:53 PM | 250.00 | 6.40 | 6.7 | 7 | 2.95 | 85.51% | 115 | 3422 | 52.71% | No |
| AMAT251121C00255000 | 11/5 3:58 PM | 255.00 | 5.00 | 5 | 5.4 | 1.55 | 44.93% | 53 | 314 | 52.30% | No |
| AMAT251121C00260000 | 11/5 3:34 PM | 260.00 | 4.00 | 3.55 | 4.1 | 1.76 | 78.57% | 65 | 755 | 51.65% | No |
| AMAT251121C00265000 | 11/5 3:54 PM | 265.00 | 2.85 | 2.2 | 3.1 | 0.85 | 42.50% | 36 | 147 | 50.35% | No |
| AMAT251121C00270000 | 11/5 3:53 PM | 270.00 | 2.10 | 2.06 | 2.35 | 0.88 | 72.13% | 719 | 1275 | 52.78% | No |
| AMAT251121C00280000 | 11/5 3:14 PM | 280.00 | 1.20 | 0.5 | 1.84 | 0.37 | 44.58% | 9 | 342 | 53.08% | No |
| AMAT251121C00290000 | 11/5 1:47 PM | 290.00 | 0.68 | 0.55 | 1.25 | 0.20 | 41.67% | 13 | 74 | 58.28% | No |
| AMAT251121C00300000 | 11/5 10:47 AM | 300.00 | 0.45 | 0.38 | 0.45 | 0.14 | 45.16% | 23 | 720 | 57.03% | No |
| AMAT251121C00310000 | 11/5 12:39 PM | 310.00 | 0.20 | 0.01 | 0.5 | 0.00 | 0.00% | 1 | 306 | 58.98% | No |
| AMAT251121C00320000 | 11/5 3:50 PM | 320.00 | 0.17 | 0.01 | 0.3 | 0.00 | 0.00% | 13 | 330 | 60.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT251121P00080000 | 10/8 11:33 AM | 80.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 1 | 66 | 203.91% | No |
| AMAT251121P00085000 | 8/20 11:25 AM | 85.00 | 0.17 | 0 | 1.3 | 0.00 | 0.00% | 1 | 5 | 250.88% | No |
| AMAT251121P00090000 | 10/27 2:04 PM | 90.00 | 0.06 | 0 | 0.08 | 0.00 | 0.00% | 1 | 46 | 168.75% | No |
| AMAT251121P00095000 | 9/3 11:44 AM | 95.00 | 0.25 | 0 | 2.18 | 0.00 | 0.00% | 0 | 2 | 246.97% | No |
| AMAT251121P00100000 | 9/15 12:36 PM | 100.00 | 0.10 | 0 | 2.17 | 0.00 | 0.00% | 1 | 37 | 234.38% | No |
| AMAT251121P00105000 | 10/8 10:46 AM | 105.00 | 0.07 | 0 | 0.18 | 0.00 | 0.00% | 3 | 99 | 155.86% | No |
| AMAT251121P00110000 | 10/13 10:38 AM | 110.00 | 0.09 | 0 | 0.18 | 0.00 | 0.00% | 4 | 105 | 147.66% | No |
| AMAT251121P00115000 | 10/27 9:52 AM | 115.00 | 0.10 | 0 | 0.18 | 0.00 | 0.00% | 2 | 40 | 139.84% | No |
| AMAT251121P00120000 | 11/5 1:48 PM | 120.00 | 0.03 | 0 | 0.04 | 0.01 | 50.00% | 4 | 194 | 114.06% | No |
| AMAT251121P00125000 | 11/5 3:58 PM | 125.00 | 0.03 | 0 | 0.04 | -0.01 | -25.00% | 4 | 2172 | 107.81% | No |
| AMAT251121P00130000 | 11/5 2:07 PM | 130.00 | 0.10 | 0.01 | 0.19 | 0.02 | 25.00% | 40 | 375 | 119.73% | No |
| AMAT251121P00135000 | 11/4 11:29 AM | 135.00 | 0.05 | 0.02 | 0.06 | 0.00 | 0.00% | 98 | 570 | 102.34% | No |
| AMAT251121P00140000 | 11/4 1:30 PM | 140.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 12 | 3112 | 100.39% | No |
| AMAT251121P00145000 | 11/5 12:11 PM | 145.00 | 0.15 | 0.06 | 0.22 | 0.05 | 50.00% | 3 | 569 | 104.49% | No |
| AMAT251121P00150000 | 11/4 1:39 PM | 150.00 | 0.10 | 0.1 | 0.64 | 0.00 | 0.00% | 1 | 1281 | 112.65% | No |
| AMAT251121P00155000 | 11/5 9:30 AM | 155.00 | 0.15 | 0.02 | 0.81 | -0.03 | -16.67% | 1 | 945 | 107.72% | No |
| AMAT251121P00160000 | 11/5 3:19 PM | 160.00 | 0.20 | 0.1 | 0.68 | 0.02 | 11.11% | 6 | 2138 | 99.90% | No |
| AMAT251121P00165000 | 11/5 1:06 PM | 165.00 | 0.29 | 0.05 | 0.53 | 0.04 | 16.00% | 2 | 2828 | 89.06% | No |
| AMAT251121P00170000 | 11/5 3:17 PM | 170.00 | 0.25 | 0.1 | 0.7 | 0.02 | 8.70% | 1 | 1606 | 87.30% | No |
| AMAT251121P00175000 | 11/4 3:19 PM | 175.00 | 0.34 | 0.05 | 0.67 | 0.00 | 0.00% | 7 | 1239 | 79.59% | No |
| AMAT251121P00180000 | 11/5 1:05 PM | 180.00 | 0.36 | 0.3 | 0.52 | -0.08 | -18.18% | 16 | 3083 | 75.20% | No |
| AMAT251121P00185000 | 11/5 12:29 PM | 185.00 | 0.53 | 0.39 | 0.96 | -0.06 | -10.17% | 12 | 1042 | 75.98% | No |
| AMAT251121P00190000 | 11/5 3:48 PM | 190.00 | 0.62 | 0.5 | 0.8 | -0.21 | -25.30% | 7 | 2245 | 69.04% | No |
| AMAT251121P00195000 | 11/5 3:34 PM | 195.00 | 0.76 | 0.38 | 1 | -0.38 | -33.33% | 20 | 1166 | 63.60% | No |
| AMAT251121P00200000 | 11/5 3:50 PM | 200.00 | 0.89 | 0.78 | 0.99 | -0.71 | -44.38% | 44 | 3118 | 60.69% | No |
| AMAT251121P00202500 | 11/4 3:00 PM | 202.50 | 1.81 | 1.01 | 1.71 | 0.00 | 0.00% | 2 | 61 | 64.01% | No |
| AMAT251121P00205000 | 11/4 2:52 PM | 205.00 | 2.24 | 1.18 | 1.55 | 0.10 | 4.67% | 2 | 57 | 60.64% | No |
| AMAT251121P00207500 | 11/5 3:12 PM | 207.50 | 1.55 | 1.24 | 1.6 | -1.10 | -41.51% | 9 | 240 | 57.84% | No |
| AMAT251121P00210000 | 11/5 3:26 PM | 210.00 | 1.78 | 1.48 | 2.11 | -1.49 | -45.57% | 38 | 1316 | 58.33% | No |
| AMAT251121P00212500 | 11/5 3:17 PM | 212.50 | 2.06 | 1.9 | 2.37 | -1.64 | -44.32% | 8 | 57 | 57.89% | No |
| AMAT251121P00215000 | 11/5 2:25 PM | 215.00 | 2.49 | 2.21 | 2.68 | -1.81 | -42.09% | 20 | 411 | 56.79% | No |
| AMAT251121P00217500 | 11/5 3:57 PM | 217.50 | 2.73 | 2.59 | 2.87 | -1.62 | -37.24% | 31 | 313 | 55.18% | No |
| AMAT251121P00220000 | 11/5 3:53 PM | 220.00 | 3.23 | 2.86 | 3.35 | -2.65 | -45.07% | 179 | 1967 | 53.94% | No |
| AMAT251121P00222500 | 11/5 3:26 PM | 222.50 | 3.79 | 2.75 | 3.9 | -2.76 | -42.14% | 9 | 197 | 51.34% | No |
| AMAT251121P00225000 | 11/5 3:42 PM | 225.00 | 4.36 | 3.6 | 4.5 | -3.48 | -44.39% | 10 | 2177 | 51.76% | No |
| AMAT251121P00227500 | 11/5 3:44 PM | 227.50 | 5.12 | 4.65 | 5.2 | -2.83 | -35.60% | 54 | 171 | 52.49% | No |
| AMAT251121P00230000 | 11/5 3:42 PM | 230.00 | 5.81 | 5.45 | 6 | -4.29 | -42.48% | 42 | 1798 | 52.23% | No |
| AMAT251121P00232500 | 11/5 11:48 AM | 232.50 | 7.54 | 5.85 | 7 | -3.66 | -32.68% | 27 | 214 | 50.96% | No |
| AMAT251121P00235000 | 11/5 3:44 PM | 235.00 | 7.63 | 7.25 | 7.9 | -5.12 | -40.16% | 20 | 168 | 51.61% | No |
| AMAT251121P00237500 | 11/5 3:40 PM | 237.50 | 8.81 | 8.4 | 9.25 | -5.29 | -37.52% | 53 | 222 | 52.25% | No |
| AMAT251121P00240000 | 11/5 3:42 PM | 240.00 | 9.92 | 9.55 | 10.25 | -4.73 | -32.29% | 274 | 62 | 51.51% | No |
| AMAT251121P00242500 | 11/5 3:22 PM | 242.50 | 11.10 | 10.75 | 11.65 | -2.90 | -20.71% | 68 | 37 | 51.42% | Yes |
| AMAT251121P00245000 | 11/5 3:44 PM | 245.00 | 12.42 | 11.05 | 13 | -4.71 | -27.50% | 4 | 17 | 53.36% | Yes |
| AMAT251121P00247500 | 11/5 2:58 PM | 247.50 | 14.15 | 13.7 | 14.45 | -10.95 | -43.63% | 3 | 7 | 51.21% | Yes |
| AMAT251121P00250000 | 11/5 3:46 PM | 250.00 | 15.50 | 14.35 | 16.55 | -3.50 | -18.42% | 4 | 26 | 50.07% | Yes |
| AMAT251121P00255000 | 10/31 1:58 PM | 255.00 | 26.65 | 18.2 | 20 | 0.00 | 0.00% | 4 | 3 | 51.14% | Yes |
| AMAT251121P00260000 | 10/9 3:51 PM | 260.00 | 42.00 | 21.05 | 23.65 | 0.00 | 0.00% | 1 | 1 | 55.97% | Yes |
| AMAT251121P00280000 | 10/22 10:42 AM | 280.00 | 58.73 | 39 | 41 | 0.00 | 0.00% | 1 | 1 | 60.51% | Yes |
| AMAT251121P00300000 | 10/2 9:30 AM | 300.00 | 75.70 | 57.45 | 60.7 | 0.00 | 0.00% | 0 | 0 | 75.44% | Yes |
