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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT251205C00190000 | 10/24 3:02 PM | 190.00 | 42.21 | 51 | 54 | 0.00 | 0.00% | 10 | 10 | 62.06% | Yes |
| AMAT251205C00205000 | 10/24 1:40 PM | 205.00 | 29.67 | 37.5 | 40.15 | 0.00 | 0.00% | 1 | 1 | 55.97% | Yes |
| AMAT251205C00210000 | 11/5 1:12 PM | 210.00 | 32.00 | 33.7 | 35.8 | 3.65 | 12.87% | 10 | 23 | 55.60% | Yes |
| AMAT251205C00215000 | 11/5 1:12 PM | 215.00 | 28.00 | 28.95 | 31.7 | 3.48 | 14.19% | 10 | 11 | 52.45% | Yes |
| AMAT251205C00220000 | 11/5 1:26 PM | 220.00 | 24.85 | 25.1 | 27.9 | 4.89 | 24.50% | 11 | 15 | 51.58% | Yes |
| AMAT251205C00225000 | 11/4 3:50 PM | 225.00 | 16.45 | 21.4 | 24.3 | 0.00 | 0.00% | 6 | 7 | 50.49% | Yes |
| AMAT251205C00230000 | 11/5 11:53 AM | 230.00 | 17.47 | 18 | 21 | 1.75 | 11.13% | 1 | 12 | 55.49% | Yes |
| AMAT251205C00235000 | 11/5 1:46 PM | 235.00 | 15.65 | 14.95 | 18 | 3.85 | 32.63% | 2 | 23 | 54.69% | Yes |
| AMAT251205C00240000 | 11/5 3:50 PM | 240.00 | 13.60 | 12.15 | 15.25 | 4.44 | 48.47% | 5 | 18 | 53.87% | Yes |
| AMAT251205C00245000 | 11/5 3:50 PM | 245.00 | 11.14 | 9.5 | 12.85 | 2.21 | 24.75% | 10 | 13 | 53.36% | No |
| AMAT251205C00250000 | 11/5 1:53 PM | 250.00 | 8.79 | 7.3 | 10.9 | 2.49 | 39.52% | 16 | 17 | 53.55% | No |
| AMAT251205C00255000 | 11/5 2:45 PM | 255.00 | 7.54 | 5.7 | 7.75 | 0.98 | 14.94% | 2 | 20 | 48.22% | No |
| AMAT251205C00260000 | 11/4 3:41 PM | 260.00 | 3.69 | 5.25 | 7.15 | 0.00 | 0.00% | 8 | 20 | 51.67% | No |
| AMAT251205C00265000 | 11/5 11:11 AM | 265.00 | 4.03 | 3.2 | 5.8 | 0.58 | 16.81% | 1 | 4 | 51.39% | No |
| AMAT251205C00290000 | 11/5 12:25 PM | 290.00 | 1.20 | 1.15 | 1.83 | -0.28 | -18.92% | 2 | 3 | 50.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT251205P00180000 | 10/30 3:31 PM | 180.00 | 0.85 | 0.01 | 1.81 | 0.00 | 0.00% | 12 | 15 | 63.99% | No |
| AMAT251205P00185000 | 11/3 11:54 AM | 185.00 | 0.82 | 0.38 | 1.43 | 0.00 | 0.00% | 1 | 3 | 58.96% | No |
| AMAT251205P00190000 | 10/31 9:37 AM | 190.00 | 1.90 | 0.2 | 2.27 | 0.00 | 0.00% | 3 | 39 | 58.11% | No |
| AMAT251205P00195000 | 11/5 2:48 PM | 195.00 | 1.27 | 0.81 | 2 | -0.44 | -25.73% | 12 | 53 | 54.81% | No |
| AMAT251205P00200000 | 11/5 9:32 AM | 200.00 | 2.28 | 1.47 | 2.7 | -0.19 | -7.69% | 3 | 95 | 55.52% | No |
| AMAT251205P00205000 | 11/5 2:23 PM | 205.00 | 2.15 | 1.8 | 2.51 | -0.93 | -30.19% | 757 | 379 | 50.60% | No |
| AMAT251205P00210000 | 11/5 9:54 AM | 210.00 | 3.60 | 2.42 | 3.15 | -0.45 | -11.11% | 1 | 14 | 51.48% | No |
| AMAT251205P00215000 | 11/4 11:20 AM | 215.00 | 4.96 | 2.88 | 4.5 | 0.00 | 0.00% | 8 | 10 | 52.80% | No |
| AMAT251205P00220000 | 11/5 3:33 PM | 220.00 | 4.75 | 2.85 | 6.05 | -0.55 | -10.38% | 2 | 5 | 53.60% | No |
| AMAT251205P00225000 | 11/5 1:15 PM | 225.00 | 6.75 | 5.3 | 7.3 | -1.25 | -15.63% | 1 | 7 | 51.93% | No |
| AMAT251205P00230000 | 11/5 1:15 PM | 230.00 | 8.39 | 7.2 | 9.05 | -2.88 | -25.55% | 1 | 5 | 51.37% | No |
| AMAT251205P00245000 | 10/30 1:03 PM | 245.00 | 20.10 | 12.9 | 16.35 | 0.00 | 0.00% | 2 | 2 | 51.16% | Yes |
