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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT251219C00065000 | 10/20 12:33 PM | 65.00 | 164.44 | 174.75 | 177.95 | 0.00 | 0.00% | 0 | 2 | 178.22% | Yes |
| AMAT251219C00070000 | 10/30 2:26 PM | 70.00 | 163.26 | 169.8 | 173 | 0.00 | 0.00% | 4 | 50 | 171.09% | Yes |
| AMAT251219C00075000 | 7/8 12:52 PM | 75.00 | 122.00 | 129.15 | 130.05 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AMAT251219C00080000 | 8/22 3:44 PM | 80.00 | 84.00 | 124 | 124.95 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| AMAT251219C00085000 | 9/12 10:18 AM | 85.00 | 84.10 | 123.95 | 126.9 | 0.00 | 0.00% | 47 | 47 | 0.00% | Yes |
| AMAT251219C00090000 | 10/30 2:26 PM | 90.00 | 143.33 | 149.8 | 153.05 | 0.00 | 0.00% | 4 | 7 | 139.16% | Yes |
| AMAT251219C00095000 | 4/14 12:29 PM | 95.00 | 55.15 | 0 | 0 | 0.00 | 0.00% | 6 | 0 | 0.00% | Yes |
| AMAT251219C00100000 | 10/20 2:06 PM | 100.00 | 129.50 | 140.4 | 143.1 | 0.00 | 0.00% | 2 | 16 | 135.55% | Yes |
| AMAT251219C00105000 | 10/30 2:28 PM | 105.00 | 128.98 | 134.9 | 138.1 | 0.00 | 0.00% | 2 | 6 | 121.48% | Yes |
| AMAT251219C00110000 | 10/17 10:37 AM | 110.00 | 114.50 | 129.95 | 133.15 | 0.00 | 0.00% | 1 | 29 | 116.80% | Yes |
| AMAT251219C00115000 | 9/10 10:25 AM | 115.00 | 50.87 | 94.9 | 97.35 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| AMAT251219C00120000 | 9/22 9:51 AM | 120.00 | 76.69 | 0 | 0 | 0.00 | 0.00% | 3 | 28 | 0.00% | Yes |
| AMAT251219C00125000 | 10/30 2:28 PM | 125.00 | 109.21 | 115.1 | 117.6 | 0.00 | 0.00% | 2 | 86 | 93.85% | Yes |
| AMAT251219C00130000 | 10/6 3:20 PM | 130.00 | 96.74 | 110.15 | 113.35 | 0.00 | 0.00% | 1 | 39 | 98.73% | Yes |
| AMAT251219C00135000 | 10/2 3:27 PM | 135.00 | 89.75 | 105.45 | 108.4 | 0.00 | 0.00% | 1 | 62 | 96.73% | Yes |
| AMAT251219C00140000 | 10/29 12:05 PM | 140.00 | 95.74 | 100.8 | 103.1 | 0.00 | 0.00% | 2 | 64 | 91.89% | Yes |
| AMAT251219C00145000 | 10/27 3:02 PM | 145.00 | 87.44 | 95.9 | 98.65 | 0.00 | 0.00% | 1 | 288 | 91.63% | Yes |
| AMAT251219C00150000 | 11/4 9:30 AM | 150.00 | 82.78 | 91 | 93.1 | 0.00 | 0.00% | 3 | 81 | 83.30% | Yes |
| AMAT251219C00155000 | 11/4 3:46 PM | 155.00 | 77.42 | 86.15 | 88.15 | 0.00 | 0.00% | 3 | 153 | 79.76% | Yes |
| AMAT251219C00160000 | 11/5 2:49 PM | 160.00 | 81.70 | 81.35 | 83.65 | 5.80 | 7.64% | 1 | 1169 | 79.13% | Yes |
| AMAT251219C00165000 | 11/4 1:58 PM | 165.00 | 70.19 | 75.6 | 78.9 | 0.00 | 0.00% | 1 | 595 | 71.44% | Yes |
| AMAT251219C00170000 | 10/31 3:24 PM | 170.00 | 64.70 | 70.85 | 74.05 | 0.00 | 0.00% | 2 | 3446 | 68.92% | Yes |
| AMAT251219C00175000 | 11/5 3:34 PM | 175.00 | 67.45 | 66.8 | 68.85 | 2.70 | 4.17% | 6 | 329 | 67.77% | Yes |
| AMAT251219C00180000 | 11/5 3:35 PM | 180.00 | 62.56 | 61.8 | 64.45 | 6.23 | 11.06% | 11 | 361 | 65.50% | Yes |
| AMAT251219C00185000 | 11/5 10:21 AM | 185.00 | 53.80 | 57.1 | 59.75 | 1.63 | 3.12% | 7 | 770 | 62.92% | Yes |
| AMAT251219C00190000 | 11/5 1:46 PM | 190.00 | 52.30 | 52.45 | 55.05 | 1.25 | 2.45% | 13 | 917 | 60.25% | Yes |
| AMAT251219C00195000 | 10/31 2:44 PM | 195.00 | 41.67 | 48.05 | 50.5 | 0.00 | 0.00% | 11 | 897 | 58.51% | Yes |
| AMAT251219C00200000 | 11/5 3:41 PM | 200.00 | 44.33 | 43.6 | 46.05 | 8.78 | 24.70% | 46 | 4000 | 56.45% | Yes |
| AMAT251219C00210000 | 11/5 3:50 PM | 210.00 | 35.75 | 35.05 | 37.2 | 9.40 | 35.67% | 40 | 3301 | 52.05% | Yes |
| AMAT251219C00220000 | 11/5 3:50 PM | 220.00 | 28.06 | 27.4 | 28.95 | 6.29 | 28.89% | 58 | 1847 | 51.59% | Yes |
| AMAT251219C00230000 | 11/5 3:15 PM | 230.00 | 21.43 | 20.55 | 22.7 | 6.43 | 42.87% | 38 | 1520 | 51.26% | Yes |
| AMAT251219C00240000 | 11/5 3:56 PM | 240.00 | 16.20 | 15.6 | 16.4 | 4.74 | 41.36% | 272 | 2221 | 47.94% | Yes |
| AMAT251219C00250000 | 11/5 3:37 PM | 250.00 | 11.50 | 11.35 | 11.9 | 3.66 | 46.68% | 71 | 3447 | 47.25% | No |
| AMAT251219C00260000 | 11/5 3:50 PM | 260.00 | 7.68 | 8 | 8.35 | 2.26 | 41.70% | 54 | 442 | 46.59% | No |
| AMAT251219C00270000 | 11/5 3:35 PM | 270.00 | 5.65 | 5.45 | 5.7 | 1.99 | 54.37% | 28 | 597 | 46.11% | No |
| AMAT251219C00280000 | 11/5 1:46 PM | 280.00 | 3.50 | 3.65 | 3.85 | 0.73 | 26.35% | 14 | 1452 | 46.01% | No |
| AMAT251219C00290000 | 11/5 11:04 AM | 290.00 | 2.10 | 2.4 | 2.99 | 0.10 | 5.00% | 2 | 106 | 48.27% | No |
| AMAT251219C00300000 | 11/5 1:38 PM | 300.00 | 1.53 | 1.47 | 1.92 | 0.23 | 17.69% | 62 | 604 | 47.72% | No |
| AMAT251219C00310000 | 11/3 12:00 PM | 310.00 | 1.20 | 1.06 | 1.3 | 0.00 | 0.00% | 2 | 74 | 48.07% | No |
| AMAT251219C00320000 | 10/30 10:24 AM | 320.00 | 1.09 | 0.19 | 1.13 | 0.00 | 0.00% | 15 | 47 | 51.00% | No |
| AMAT251219C00330000 | 11/4 10:03 AM | 330.00 | 0.48 | 0.2 | 0.77 | 0.00 | 0.00% | 2 | 16 | 51.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT251219P00065000 | 9/23 11:04 AM | 65.00 | 0.04 | 0 | 0 | 0.00 | 0.00% | 1 | 191 | 50.00% | No |
| AMAT251219P00070000 | 9/3 9:37 AM | 70.00 | 0.11 | 0 | 2.14 | 0.00 | 0.00% | 50 | 1080 | 193.21% | No |
| AMAT251219P00075000 | 10/8 11:51 AM | 75.00 | 0.20 | 0 | 0.25 | 0.00 | 0.00% | 4 | 90 | 134.77% | No |
| AMAT251219P00080000 | 9/25 9:45 AM | 80.00 | 0.03 | 0 | 1.89 | 0.00 | 0.00% | 1 | 79 | 169.78% | No |
| AMAT251219P00085000 | 10/14 9:57 AM | 85.00 | 0.08 | 0 | 0.3 | 0.00 | 0.00% | 1 | 42 | 123.44% | No |
| AMAT251219P00090000 | 8/26 10:46 AM | 90.00 | 0.18 | 0 | 2.19 | 0.00 | 0.00% | 1 | 42 | 156.93% | No |
| AMAT251219P00095000 | 9/22 3:16 PM | 95.00 | 0.33 | 0 | 0 | 0.00 | 0.00% | 5 | 349 | 50.00% | No |
| AMAT251219P00100000 | 10/23 12:55 PM | 100.00 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 106 | 100.39% | No |
| AMAT251219P00105000 | 10/30 2:29 PM | 105.00 | 0.10 | 0 | 0.97 | 0.00 | 0.00% | 2 | 36 | 117.19% | No |
| AMAT251219P00110000 | 10/20 12:24 PM | 110.00 | 0.11 | 0.05 | 0.21 | 0.00 | 0.00% | 1 | 476 | 92.97% | No |
| AMAT251219P00115000 | 10/28 9:51 AM | 115.00 | 0.15 | 0.01 | 0.23 | 0.00 | 0.00% | 5 | 449 | 87.30% | No |
| AMAT251219P00120000 | 11/5 9:47 AM | 120.00 | 0.15 | 0.01 | 0.24 | -0.06 | -28.57% | 107 | 592 | 83.01% | No |
| AMAT251219P00125000 | 11/5 11:08 AM | 125.00 | 0.11 | 0.1 | 0.39 | -0.04 | -26.67% | 1 | 360 | 85.64% | No |
| AMAT251219P00130000 | 11/5 2:24 PM | 130.00 | 0.17 | 0.03 | 0.53 | -0.08 | -32.00% | 6 | 2920 | 82.52% | No |
| AMAT251219P00135000 | 10/27 1:52 PM | 135.00 | 0.30 | 0.01 | 0.78 | 0.00 | 0.00% | 4 | 177 | 82.03% | No |
| AMAT251219P00140000 | 10/31 3:33 PM | 140.00 | 0.27 | 0.05 | 0.47 | 0.00 | 0.00% | 1 | 1089 | 72.75% | No |
| AMAT251219P00145000 | 10/30 9:57 AM | 145.00 | 0.41 | 0.08 | 0.53 | 0.00 | 0.00% | 2 | 1189 | 70.12% | No |
| AMAT251219P00150000 | 11/5 1:48 PM | 150.00 | 0.37 | 0.2 | 0.36 | -0.07 | -15.91% | 8 | 3547 | 65.14% | No |
| AMAT251219P00155000 | 11/3 9:52 AM | 155.00 | 0.40 | 0.17 | 0.49 | 0.00 | 0.00% | 1 | 1498 | 62.65% | No |
| AMAT251219P00160000 | 11/5 10:21 AM | 160.00 | 0.48 | 0.21 | 0.6 | -0.11 | -18.64% | 10 | 1236 | 60.60% | No |
| AMAT251219P00165000 | 11/5 10:17 AM | 165.00 | 0.59 | 0.5 | 0.85 | -0.07 | -10.61% | 1 | 949 | 61.96% | No |
| AMAT251219P00170000 | 11/5 3:09 PM | 170.00 | 0.65 | 0.43 | 1.13 | -0.09 | -12.16% | 474 | 2278 | 59.42% | No |
| AMAT251219P00175000 | 11/5 11:38 AM | 175.00 | 0.90 | 0.75 | 1.43 | -0.22 | -19.64% | 40 | 1804 | 59.25% | No |
| AMAT251219P00180000 | 10/31 2:47 PM | 180.00 | 1.36 | 0.59 | 2.02 | 0.00 | 0.00% | 8 | 543 | 57.25% | No |
| AMAT251219P00185000 | 11/5 3:51 PM | 185.00 | 1.37 | 0.89 | 1.87 | -0.43 | -23.89% | 31 | 779 | 53.61% | No |
| AMAT251219P00190000 | 11/5 3:57 PM | 190.00 | 1.63 | 1.51 | 1.8 | -0.52 | -24.19% | 6 | 1861 | 51.64% | No |
| AMAT251219P00195000 | 11/5 3:51 PM | 195.00 | 2.12 | 1.69 | 2.49 | -0.93 | -30.49% | 19 | 787 | 50.42% | No |
| AMAT251219P00200000 | 11/5 3:57 PM | 200.00 | 2.48 | 2.27 | 2.59 | -1.27 | -33.87% | 27 | 3231 | 49.00% | No |
| AMAT251219P00210000 | 11/5 3:39 PM | 210.00 | 3.98 | 3.8 | 4.3 | -1.82 | -31.38% | 61 | 2071 | 47.94% | No |
| AMAT251219P00220000 | 11/5 3:50 PM | 220.00 | 6.65 | 6.1 | 6.55 | -2.45 | -26.92% | 27 | 535 | 46.11% | No |
| AMAT251219P00230000 | 11/5 3:56 PM | 230.00 | 9.27 | 9.45 | 9.9 | -4.81 | -34.16% | 107 | 1026 | 45.16% | No |
| AMAT251219P00240000 | 11/5 3:47 PM | 240.00 | 14.10 | 13.85 | 14.55 | -3.60 | -20.34% | 358 | 326 | 45.06% | No |
| AMAT251219P00250000 | 11/5 2:45 PM | 250.00 | 19.43 | 19.4 | 19.95 | -5.12 | -20.86% | 29 | 92 | 44.04% | Yes |
| AMAT251219P00260000 | 10/29 12:07 PM | 260.00 | 31.22 | 24.5 | 27.85 | 0.00 | 0.00% | 1 | 10 | 47.86% | Yes |
| AMAT251219P00270000 | 10/29 2:45 PM | 270.00 | 39.00 | 31.95 | 34.55 | 0.00 | 0.00% | 2 | 2 | 45.17% | Yes |
| AMAT251219P00280000 | 10/22 12:30 PM | 280.00 | 61.54 | 40.25 | 42.95 | 0.00 | 0.00% | 0 | 1 | 45.98% | Yes |
| AMAT251219P00300000 | 11/5 10:01 AM | 300.00 | 63.80 | 58.6 | 61.05 | -1.50 | -2.30% | 1 | 2 | 47.88% | Yes |
