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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT251128C00135000 | 10/24 10:03 AM | 135.00 | 93.45 | 105 | 108 | 0.00 | 0.00% | 2 | 1 | 121.68% | Yes |
| AMAT251128C00160000 | 10/13 2:40 PM | 160.00 | 60.80 | 80.2 | 83.2 | 0.00 | 0.00% | 0 | 3 | 94.78% | Yes |
| AMAT251128C00165000 | 10/29 10:13 AM | 165.00 | 70.44 | 75.2 | 78 | 0.00 | 0.00% | 1 | 1 | 86.47% | Yes |
| AMAT251128C00170000 | 10/16 2:48 PM | 170.00 | 58.49 | 70.15 | 72.8 | 0.00 | 0.00% | 0 | 5 | 77.78% | Yes |
| AMAT251128C00180000 | 10/14 12:05 PM | 180.00 | 42.72 | 60.5 | 63.45 | 0.00 | 0.00% | 0 | 2 | 75.90% | Yes |
| AMAT251128C00190000 | 10/29 1:14 PM | 190.00 | 48.22 | 50.95 | 53.05 | 0.00 | 0.00% | 2 | 6 | 64.70% | Yes |
| AMAT251128C00195000 | 11/5 11:01 AM | 195.00 | 44.45 | 46.15 | 48.7 | 7.35 | 19.81% | 2 | 13 | 64.04% | Yes |
| AMAT251128C00200000 | 11/5 12:59 PM | 200.00 | 40.90 | 41.65 | 44.35 | 3.16 | 8.37% | 2 | 8 | 63.62% | Yes |
| AMAT251128C00205000 | 11/5 11:01 AM | 205.00 | 35.29 | 37.1 | 39.15 | -0.41 | -1.15% | 2 | 26 | 58.44% | Yes |
| AMAT251128C00210000 | 11/5 9:56 AM | 210.00 | 30.26 | 32.55 | 34.95 | 3.47 | 12.95% | 2 | 5 | 56.76% | Yes |
| AMAT251128C00215000 | 10/29 2:52 PM | 215.00 | 25.75 | 28.45 | 30.95 | 0.00 | 0.00% | 1 | 8 | 56.18% | Yes |
| AMAT251128C00220000 | 11/5 12:59 PM | 220.00 | 23.80 | 23.75 | 26.25 | 5.36 | 29.07% | 13 | 34 | 50.79% | Yes |
| AMAT251128C00225000 | 10/31 1:32 PM | 225.00 | 16.05 | 20.4 | 22.2 | 0.00 | 0.00% | 3 | 24 | 50.10% | Yes |
| AMAT251128C00230000 | 11/5 1:47 PM | 230.00 | 17.50 | 17.1 | 18.75 | 5.25 | 42.86% | 17 | 73 | 53.32% | Yes |
| AMAT251128C00235000 | 11/5 12:15 PM | 235.00 | 13.65 | 14.65 | 15.3 | 2.65 | 24.09% | 4 | 80 | 50.93% | Yes |
| AMAT251128C00240000 | 11/5 3:58 PM | 240.00 | 13.04 | 11.8 | 13 | 4.64 | 55.24% | 5 | 63 | 52.15% | Yes |
| AMAT251128C00245000 | 11/5 3:59 PM | 245.00 | 9.89 | 9.7 | 10.35 | 3.34 | 50.99% | 3 | 17 | 50.57% | No |
| AMAT251128C00250000 | 11/5 1:04 PM | 250.00 | 7.20 | 7.75 | 8.25 | 2.41 | 50.31% | 5 | 74 | 49.96% | No |
| AMAT251128C00255000 | 11/5 1:40 PM | 255.00 | 5.65 | 6.05 | 6.45 | 1.35 | 31.40% | 5 | 39 | 49.30% | No |
| AMAT251128C00260000 | 11/5 10:53 AM | 260.00 | 3.94 | 4.65 | 4.95 | 0.79 | 25.08% | 2 | 56 | 48.68% | No |
| AMAT251128C00265000 | 11/5 11:58 AM | 265.00 | 3.15 | 3.5 | 3.85 | 0.48 | 17.98% | 2 | 35 | 48.76% | No |
| AMAT251128C00270000 | 11/5 2:24 PM | 270.00 | 2.95 | 2.66 | 2.95 | 0.48 | 19.43% | 2 | 11 | 48.74% | No |
| AMAT251128C00275000 | 11/5 11:16 AM | 275.00 | 1.45 | 1.76 | 2.5 | -0.32 | -18.08% | 2 | 8 | 50.55% | No |
| AMAT251128C00280000 | 11/5 3:06 PM | 280.00 | 1.65 | 1.43 | 1.89 | 0.15 | 10.00% | 9 | 2 | 50.46% | No |
| AMAT251128C00285000 | 11/5 3:07 PM | 285.00 | 1.31 | 1.12 | 1.51 | 0.41 | 45.56% | 2 | 13 | 51.25% | No |
| AMAT251128C00290000 | 11/3 12:08 PM | 290.00 | 1.04 | 0.03 | 1.71 | 0.00 | 0.00% | 8 | 7 | 56.81% | No |
| AMAT251128C00300000 | 10/21 11:13 AM | 300.00 | 0.61 | 0.01 | 1.35 | 0.00 | 0.00% | 0 | 0 | 52.15% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT251128P00150000 | 10/17 10:00 AM | 150.00 | 0.52 | 0 | 1.15 | 0.00 | 0.00% | 1 | 1 | 101.03% | No |
| AMAT251128P00155000 | 10/31 11:33 AM | 155.00 | 0.26 | 0.01 | 1.18 | 0.00 | 0.00% | 1 | 67 | 95.51% | No |
| AMAT251128P00170000 | 11/4 10:43 AM | 170.00 | 0.35 | 0.01 | 1.18 | 0.00 | 0.00% | 1 | 6 | 78.08% | No |
| AMAT251128P00175000 | 11/3 10:18 AM | 175.00 | 0.25 | 0.01 | 0.88 | 0.00 | 0.00% | 1 | 8 | 68.80% | No |
| AMAT251128P00180000 | 11/4 10:01 AM | 180.00 | 0.75 | 0.1 | 0.97 | 0.00 | 0.00% | 1 | 144 | 65.77% | No |
| AMAT251128P00185000 | 11/5 11:09 AM | 185.00 | 0.89 | 0.48 | 0.85 | 0.19 | 27.14% | 1 | 7 | 63.18% | No |
| AMAT251128P00190000 | 11/5 11:09 AM | 190.00 | 1.00 | 0.52 | 1.5 | -0.02 | -1.96% | 1 | 26 | 63.33% | No |
| AMAT251128P00195000 | 10/31 2:24 PM | 195.00 | 1.47 | 0.49 | 1.96 | 0.00 | 0.00% | 9 | 33 | 60.47% | No |
| AMAT251128P00200000 | 11/5 12:07 PM | 200.00 | 1.51 | 1.14 | 1.35 | -0.50 | -24.88% | 2 | 48 | 55.01% | No |
| AMAT251128P00205000 | 11/3 1:30 PM | 205.00 | 2.09 | 1.4 | 2.96 | 0.00 | 0.00% | 27 | 43 | 58.00% | No |
| AMAT251128P00210000 | 11/5 3:59 PM | 210.00 | 2.18 | 2.05 | 2.32 | -0.53 | -19.56% | 14 | 66 | 51.78% | No |
| AMAT251128P00215000 | 11/5 11:18 AM | 215.00 | 3.40 | 2.68 | 3.05 | -1.80 | -34.62% | 12 | 41 | 50.21% | No |
| AMAT251128P00220000 | 11/5 2:08 PM | 220.00 | 3.96 | 3.55 | 4.2 | -2.17 | -35.40% | 17 | 45 | 51.31% | No |
| AMAT251128P00225000 | 11/5 3:51 PM | 225.00 | 4.96 | 4.75 | 5.3 | -1.69 | -25.41% | 15 | 29 | 49.55% | No |
| AMAT251128P00230000 | 11/5 2:01 PM | 230.00 | 6.98 | 6.35 | 6.9 | -1.42 | -16.90% | 15 | 19 | 48.97% | No |
| AMAT251128P00235000 | 11/4 2:27 PM | 235.00 | 9.30 | 8.35 | 9.15 | -2.75 | -22.82% | 15 | 44 | 49.82% | No |
| AMAT251128P00240000 | 11/5 3:41 PM | 240.00 | 11.00 | 10.7 | 11.45 | -5.80 | -34.52% | 28 | 29 | 49.41% | No |
| AMAT251128P00245000 | 11/4 1:19 PM | 245.00 | 18.35 | 13.1 | 14.75 | 0.00 | 0.00% | 2 | 6 | 51.78% | Yes |
| AMAT251128P00250000 | 10/31 1:58 PM | 250.00 | 23.45 | 16.3 | 17 | 0.00 | 0.00% | 2 | 1 | 48.43% | Yes |
