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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116C00065000 | 10/20 3:20 PM | 65.00 | 163.32 | 175 | 178.1 | 0.00 | 0.00% | 10 | 0 | 147.17% | Yes |
| AMAT260116C00070000 | 8/11 9:30 AM | 70.00 | 118.05 | 133 | 136.7 | 0.00 | 0.00% | 4 | 29 | 0.00% | Yes |
| AMAT260116C00075000 | 8/20 11:11 AM | 75.00 | 84.50 | 129.4 | 130.2 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| AMAT260116C00080000 | 9/18 10:04 AM | 80.00 | 109.16 | 144.3 | 147.55 | 0.00 | 0.00% | 1 | 221 | 0.00% | Yes |
| AMAT260116C00085000 | 8/21 3:40 PM | 85.00 | 76.30 | 119.65 | 120.3 | 0.00 | 0.00% | 5 | 243 | 0.00% | Yes |
| AMAT260116C00090000 | 9/19 3:54 PM | 90.00 | 102.50 | 138.05 | 141.8 | 0.00 | 0.00% | 7 | 104 | 0.00% | Yes |
| AMAT260116C00095000 | 11/5 2:23 PM | 95.00 | 146.65 | 145.35 | 148.4 | 79.90 | 119.70% | 10 | 20 | 114.28% | Yes |
| AMAT260116C00100000 | 10/10 12:07 PM | 100.00 | 115.00 | 140.35 | 143.5 | 0.00 | 0.00% | 10 | 269 | 109.50% | Yes |
| AMAT260116C00105000 | 10/22 11:23 AM | 105.00 | 116.19 | 136 | 138.2 | 0.00 | 0.00% | 1 | 212 | 107.06% | Yes |
| AMAT260116C00110000 | 10/8 11:54 AM | 110.00 | 108.04 | 130.5 | 133.75 | 0.00 | 0.00% | 1 | 1112 | 102.08% | Yes |
| AMAT260116C00115000 | 9/24 11:38 AM | 115.00 | 90.10 | 113.9 | 116.55 | 0.00 | 0.00% | 5 | 215 | 0.00% | Yes |
| AMAT260116C00120000 | 10/27 1:49 PM | 120.00 | 113.63 | 121.05 | 123.85 | 0.00 | 0.00% | 1 | 60 | 96.39% | Yes |
| AMAT260116C00125000 | 10/29 12:29 PM | 125.00 | 111.58 | 116.3 | 118.9 | 0.00 | 0.00% | 2 | 572 | 93.26% | Yes |
| AMAT260116C00130000 | 10/27 1:43 PM | 130.00 | 104.24 | 111.25 | 113.9 | 0.00 | 0.00% | 1 | 118 | 88.16% | Yes |
| AMAT260116C00135000 | 11/5 3:14 PM | 135.00 | 107.15 | 106.65 | 109.15 | 4.65 | 4.54% | 60 | 105 | 86.87% | Yes |
| AMAT260116C00140000 | 11/5 3:14 PM | 140.00 | 102.52 | 101.7 | 104.2 | 4.91 | 5.03% | 20 | 332 | 82.72% | Yes |
| AMAT260116C00145000 | 10/30 12:06 PM | 145.00 | 92.17 | 96.05 | 98.85 | 0.00 | 0.00% | 2 | 253 | 73.46% | Yes |
| AMAT260116C00150000 | 10/31 3:39 PM | 150.00 | 87.10 | 91.35 | 94 | 0.00 | 0.00% | 2 | 505 | 71.46% | Yes |
| AMAT260116C00155000 | 11/5 3:19 PM | 155.00 | 88.00 | 86.4 | 89.3 | 7.10 | 8.78% | 5 | 345 | 68.85% | Yes |
| AMAT260116C00160000 | 10/27 12:10 PM | 160.00 | 76.50 | 82.4 | 84.8 | 0.00 | 0.00% | 2 | 764 | 70.31% | Yes |
| AMAT260116C00165000 | 11/5 1:50 PM | 165.00 | 75.50 | 76.8 | 79.7 | 4.35 | 6.11% | 1 | 1680 | 63.72% | Yes |
| AMAT260116C00170000 | 11/3 9:39 AM | 170.00 | 68.22 | 72.45 | 75.3 | 0.00 | 0.00% | 1 | 2038 | 63.67% | Yes |
| AMAT260116C00175000 | 10/31 9:53 AM | 175.00 | 63.40 | 68 | 70.35 | 0.00 | 0.00% | 2 | 2214 | 61.27% | Yes |
| AMAT260116C00180000 | 11/5 2:25 PM | 180.00 | 65.00 | 62.95 | 65.95 | 6.35 | 10.83% | 2 | 1379 | 58.59% | Yes |
| AMAT260116C00185000 | 11/4 9:40 AM | 185.00 | 53.10 | 58.9 | 60.7 | 0.00 | 0.00% | 2 | 2366 | 56.19% | Yes |
| AMAT260116C00190000 | 11/5 2:24 PM | 190.00 | 56.00 | 54.4 | 56.95 | 6.54 | 13.22% | 11 | 1810 | 55.88% | Yes |
| AMAT260116C00195000 | 11/5 1:44 PM | 195.00 | 50.00 | 50.05 | 52.4 | 5.00 | 11.11% | 2 | 1608 | 53.82% | Yes |
| AMAT260116C00200000 | 11/5 3:47 PM | 200.00 | 46.56 | 45.8 | 48.6 | 7.36 | 18.78% | 24 | 3477 | 53.05% | Yes |
| AMAT260116C00210000 | 11/5 2:43 PM | 210.00 | 38.45 | 37.9 | 40.25 | 4.55 | 13.42% | 18 | 2512 | 50.09% | Yes |
| AMAT260116C00220000 | 11/5 2:22 PM | 220.00 | 31.60 | 30.65 | 32.9 | 8.05 | 34.18% | 23 | 3466 | 51.10% | Yes |
| AMAT260116C00230000 | 11/5 3:35 PM | 230.00 | 25.21 | 24.3 | 26.75 | 4.26 | 20.33% | 63 | 3954 | 50.10% | Yes |
| AMAT260116C00240000 | 11/5 3:52 PM | 240.00 | 20.20 | 19.65 | 20.2 | 5.30 | 35.57% | 165 | 2829 | 46.44% | Yes |
| AMAT260116C00250000 | 11/5 3:52 PM | 250.00 | 15.20 | 15.2 | 15.7 | 4.40 | 40.74% | 32 | 3636 | 45.89% | No |
| AMAT260116C00260000 | 11/5 3:54 PM | 260.00 | 11.52 | 11.45 | 11.95 | 3.17 | 37.96% | 90 | 1669 | 45.33% | No |
| AMAT260116C00270000 | 11/5 2:25 PM | 270.00 | 8.80 | 8.55 | 8.95 | 2.05 | 30.37% | 6 | 1987 | 44.89% | No |
| AMAT260116C00280000 | 11/5 3:17 PM | 280.00 | 6.45 | 6.25 | 6.6 | 1.80 | 38.71% | 100 | 3087 | 44.54% | No |
| AMAT260116C00290000 | 11/5 3:37 PM | 290.00 | 4.55 | 4.55 | 4.9 | 0.75 | 19.74% | 13 | 662 | 44.60% | No |
| AMAT260116C00300000 | 11/5 3:24 PM | 300.00 | 3.80 | 2.99 | 3.7 | 1.46 | 62.39% | 12 | 936 | 45.04% | No |
| AMAT260116C00310000 | 11/5 11:48 AM | 310.00 | 2.35 | 2.45 | 2.62 | 0.19 | 8.80% | 16 | 157 | 44.70% | No |
| AMAT260116C00320000 | 11/5 10:24 AM | 320.00 | 1.52 | 1.33 | 2.1 | 0.02 | 1.33% | 2 | 221 | 45.90% | No |
| AMAT260116C00330000 | 11/5 2:41 PM | 330.00 | 1.35 | 1.15 | 1.55 | -0.12 | -8.16% | 3 | 765 | 46.12% | No |
| AMAT260116C00340000 | 11/5 3:25 PM | 340.00 | 0.99 | 0.87 | 1.27 | 0.07 | 7.61% | 1 | 3195 | 47.34% | No |
| AMAT260116C00350000 | 11/5 3:25 PM | 350.00 | 0.87 | 0.55 | 0.9 | 0.26 | 42.62% | 2 | 3610 | 47.14% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116P00065000 | 9/5 10:38 AM | 65.00 | 0.10 | 0 | 0.45 | 0.00 | 0.00% | 5 | 15 | 126.37% | No |
| AMAT260116P00070000 | 9/2 10:26 AM | 70.00 | 0.16 | 0 | 0.45 | 0.00 | 0.00% | 3 | 264 | 119.53% | No |
| AMAT260116P00075000 | 8/18 11:46 AM | 75.00 | 0.09 | 0 | 0.23 | 0.00 | 0.00% | 1 | 59 | 104.30% | No |
| AMAT260116P00080000 | 10/14 3:54 PM | 80.00 | 0.29 | 0 | 0.5 | 0.00 | 0.00% | 1 | 996 | 108.59% | No |
| AMAT260116P00085000 | 8/15 11:15 AM | 85.00 | 0.49 | 0 | 1.37 | 0.00 | 0.00% | 2 | 486 | 119.29% | No |
| AMAT260116P00090000 | 11/4 11:41 AM | 90.00 | 0.11 | 0.02 | 0.79 | 0.00 | 0.00% | 10 | 544 | 104.39% | No |
| AMAT260116P00095000 | 11/5 12:41 PM | 95.00 | 0.26 | 0 | 0 | 0.11 | 73.33% | 1 | 1284 | 50.00% | No |
| AMAT260116P00100000 | 11/4 11:45 AM | 100.00 | 0.10 | 0.08 | 0.24 | 0.00 | 0.00% | 18 | 3743 | 83.01% | No |
| AMAT260116P00105000 | 10/30 2:36 PM | 105.00 | 0.12 | 0.05 | 0.24 | 0.00 | 0.00% | 5 | 2350 | 77.73% | No |
| AMAT260116P00110000 | 10/20 2:51 PM | 110.00 | 0.18 | 0.01 | 0.47 | 0.00 | 0.00% | 2 | 1065 | 78.56% | No |
| AMAT260116P00115000 | 10/31 2:08 PM | 115.00 | 0.19 | 0.05 | 0.77 | 0.00 | 0.00% | 1 | 773 | 80.37% | No |
| AMAT260116P00120000 | 11/5 12:41 PM | 120.00 | 0.28 | 0.11 | 0.28 | 0.04 | 16.67% | 1 | 1819 | 68.55% | No |
| AMAT260116P00125000 | 11/3 10:21 AM | 125.00 | 0.30 | 0.05 | 0.81 | 0.00 | 0.00% | 1 | 1209 | 72.66% | No |
| AMAT260116P00130000 | 11/3 11:22 AM | 130.00 | 0.26 | 0.1 | 0.84 | -0.05 | -16.13% | 1 | 2492 | 69.68% | No |
| AMAT260116P00135000 | 10/30 12:23 PM | 135.00 | 0.31 | 0.06 | 0.9 | 0.00 | 0.00% | 38 | 997 | 66.11% | No |
| AMAT260116P00140000 | 11/5 3:58 PM | 140.00 | 0.38 | 0.3 | 0.42 | -0.12 | -24.00% | 472 | 1409 | 59.67% | No |
| AMAT260116P00145000 | 11/4 11:32 AM | 145.00 | 0.52 | 0.3 | 0.53 | 0.00 | 0.00% | 15 | 3740 | 57.47% | No |
| AMAT260116P00150000 | 11/5 12:10 PM | 150.00 | 0.56 | 0.45 | 0.79 | -0.06 | -9.68% | 7 | 4168 | 57.86% | No |
| AMAT260116P00155000 | 11/5 3:36 PM | 155.00 | 0.70 | 0.39 | 0.77 | -0.10 | -12.50% | 107 | 2129 | 53.74% | No |
| AMAT260116P00160000 | 11/3 12:22 PM | 160.00 | 0.95 | 0.68 | 1.03 | 0.00 | 0.00% | 22 | 3930 | 54.15% | No |
| AMAT260116P00165000 | 11/5 2:27 PM | 165.00 | 1.10 | 1 | 1.05 | -0.20 | -15.38% | 2 | 1594 | 52.56% | No |
| AMAT260116P00170000 | 11/5 1:51 PM | 170.00 | 1.25 | 1.15 | 1.47 | -0.14 | -10.07% | 116 | 2512 | 51.78% | No |
| AMAT260116P00175000 | 11/5 1:01 PM | 175.00 | 1.60 | 1.37 | 2.17 | 0.00 | 0.00% | 1 | 2486 | 51.83% | No |
| AMAT260116P00180000 | 11/5 10:23 AM | 180.00 | 2.23 | 1.69 | 2.53 | -0.11 | -4.70% | 2 | 1605 | 50.43% | No |
| AMAT260116P00185000 | 11/5 2:55 PM | 185.00 | 2.33 | 1.96 | 3.45 | -0.63 | -21.28% | 2 | 1149 | 50.13% | No |
| AMAT260116P00190000 | 11/5 1:18 PM | 190.00 | 3.20 | 2.5 | 3.1 | -0.70 | -17.95% | 30 | 2808 | 48.31% | No |
| AMAT260116P00195000 | 11/5 3:16 PM | 195.00 | 3.42 | 2.91 | 3.5 | -0.93 | -21.38% | 23 | 1036 | 46.27% | No |
| AMAT260116P00200000 | 11/5 3:16 PM | 200.00 | 4.15 | 3.35 | 5.25 | -1.59 | -27.70% | 58 | 1958 | 49.23% | No |
| AMAT260116P00210000 | 11/5 12:55 PM | 210.00 | 6.53 | 5.95 | 6.35 | -1.52 | -18.88% | 518 | 885 | 44.36% | No |
| AMAT260116P00220000 | 11/5 2:40 PM | 220.00 | 8.83 | 8.75 | 9.15 | -3.17 | -26.42% | 429 | 1102 | 43.36% | No |
| AMAT260116P00230000 | 11/5 3:59 PM | 230.00 | 12.55 | 12.5 | 12.85 | -4.15 | -24.85% | 64 | 934 | 42.66% | No |
| AMAT260116P00240000 | 11/5 3:48 PM | 240.00 | 16.98 | 16.9 | 17.4 | -4.72 | -21.75% | 40 | 275 | 41.94% | No |
| AMAT260116P00250000 | 11/5 3:26 PM | 250.00 | 22.58 | 22.35 | 22.9 | -4.67 | -17.14% | 151 | 20 | 41.41% | Yes |
| AMAT260116P00260000 | 11/5 2:50 PM | 260.00 | 28.80 | 28.7 | 29.2 | -18.35 | -38.92% | 21 | 25 | 40.78% | Yes |
| AMAT260116P00270000 | 10/31 12:01 PM | 270.00 | 41.27 | 34.2 | 36.9 | 0.00 | 0.00% | 1 | 31 | 41.83% | Yes |
| AMAT260116P00280000 | 11/5 10:57 AM | 280.00 | 46.00 | 42.1 | 44.7 | -4.00 | -8.00% | 1 | 6 | 41.55% | Yes |
| AMAT260116P00290000 | 7/22 2:28 PM | 290.00 | 77.85 | 85.75 | 88.1 | 0.00 | 0.00% | 0 | 5 | 127.84% | Yes |
| AMAT260116P00300000 | 9/22 12:16 PM | 300.00 | 102.39 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| AMAT260116P00310000 | 10/3 9:43 AM | 310.00 | 92.80 | 68.9 | 71.3 | 0.00 | 0.00% | 15 | 15 | 42.65% | Yes |
| AMAT260116P00350000 | 8/12 9:57 AM | 350.00 | 158.83 | 169.55 | 173 | 0.00 | 0.00% | 0 | 0 | 216.95% | Yes |
