WhaleQuant.io

AMAT Options Chain Overview

Explore strikes, OI, IV and strategy data for AMAT.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
AMAT251212C00200000 10/30 1:30 PM 200.00 37.45 42.1 45.15 0.00 0.00% 0 10 54.37% Yes
AMAT251212C00205000 10/31 2:04 PM 205.00 31.75 38.15 40.95 0.00 0.00% 3 3 54.50% Yes
AMAT251212C00215000 11/5 1:57 PM 215.00 30.41 30.35 32.7 4.99 19.63% 3 3 52.61% Yes
AMAT251212C00220000 11/5 2:04 PM 220.00 27.18 26.25 28.95 4.96 22.32% 2 2 50.92% Yes
AMAT251212C00230000 10/31 2:08 PM 230.00 17.04 19.55 22.25 0.00 0.00% 2 2 54.33% Yes
AMAT251212C00235000 10/30 11:20 AM 235.00 16.30 16.55 18.65 0.00 0.00% 0 1 51.43% Yes
AMAT251212C00240000 11/5 1:51 PM 240.00 14.80 13.85 16.55 0.40 2.78% 4 2 52.78% Yes
AMAT251212C00245000 11/5 2:50 PM 245.00 12.59 12 14.2 4.44 54.48% 2 4 52.47% No
AMAT251212C00255000 10/31 9:57 AM 255.00 7.28 7.1 9.15 0.00 0.00% 1 2 48.24% No
AMAT251212C00260000 11/5 2:55 PM 260.00 7.10 5.5 9.15 2.21 45.19% 4 4 53.61% No
AMAT251212C00270000 11/3 2:02 PM 270.00 4.10 3.25 6.3 0.00 0.00% 1 1 52.65% No
AMAT251212C00295000 10/31 11:16 AM 295.00 1.50 0.48 2.02 0.00 0.00% 1 1 49.85% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
AMAT251212P00180000 10/31 10:19 AM 180.00 1.14 0.01 1.54 0.00 0.00% 1 1 55.74% No
AMAT251212P00195000 10/30 10:11 AM 195.00 2.20 1.4 3.2 0.00 0.00% 0 10 56.53% No
AMAT251212P00200000 10/31 11:12 AM 200.00 2.70 0.69 3.7 0.00 0.00% 2 2 50.77% No
AMAT251212P00210000 11/3 12:04 PM 210.00 4.20 1.85 4.25 0.00 0.00% 3 3 52.03% No
AMAT251212P00225000 11/4 10:55 AM 225.00 8.69 5.75 8.4 0.00 0.00% 1 2 50.87% No