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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260220C00115000 | 11/5 3:54 PM | 115.00 | 127.11 | 126.6 | 128.95 | 19.11 | 17.69% | 30 | 1 | 86.65% | Yes |
| AMAT260220C00135000 | 10/27 9:30 AM | 135.00 | 102.45 | 106.7 | 109.15 | 0.00 | 0.00% | 0 | 1 | 71.45% | Yes |
| AMAT260220C00140000 | 10/22 9:30 AM | 140.00 | 88.82 | 101.9 | 104 | 0.00 | 0.00% | 0 | 1 | 67.85% | Yes |
| AMAT260220C00145000 | 10/10 11:46 AM | 145.00 | 75.03 | 97.15 | 100 | 0.00 | 0.00% | 0 | 1 | 68.45% | Yes |
| AMAT260220C00150000 | 10/7 3:58 PM | 150.00 | 66.32 | 92.4 | 95.65 | 0.00 | 0.00% | 0 | 0 | 67.38% | Yes |
| AMAT260220C00160000 | 10/27 12:11 PM | 160.00 | 78.50 | 83.1 | 86 | 0.00 | 0.00% | 0 | 1 | 62.67% | Yes |
| AMAT260220C00165000 | 11/4 1:58 PM | 165.00 | 73.29 | 79.15 | 81 | 0.00 | 0.00% | 1 | 6 | 61.42% | Yes |
| AMAT260220C00170000 | 10/31 1:50 PM | 170.00 | 66.68 | 73.95 | 77.2 | 0.00 | 0.00% | 30 | 39 | 59.85% | Yes |
| AMAT260220C00175000 | 10/29 12:52 PM | 175.00 | 67.11 | 70.05 | 72.75 | 0.00 | 0.00% | 1 | 5 | 59.33% | Yes |
| AMAT260220C00180000 | 10/31 11:22 AM | 180.00 | 62.65 | 65.7 | 68.1 | 0.00 | 0.00% | 3 | 34 | 57.36% | Yes |
| AMAT260220C00185000 | 11/3 11:09 AM | 185.00 | 58.19 | 61.4 | 63.85 | 0.00 | 0.00% | 1 | 17 | 55.99% | Yes |
| AMAT260220C00190000 | 11/5 9:30 AM | 190.00 | 48.77 | 57.2 | 60 | -3.23 | -6.21% | 1 | 15 | 55.17% | Yes |
| AMAT260220C00195000 | 10/31 12:43 PM | 195.00 | 47.44 | 53.15 | 55.9 | 0.00 | 0.00% | 1 | 3 | 53.93% | Yes |
| AMAT260220C00200000 | 10/30 12:47 PM | 200.00 | 44.70 | 49.25 | 52 | 0.00 | 0.00% | 1 | 20 | 52.92% | Yes |
| AMAT260220C00210000 | 11/5 2:23 PM | 210.00 | 43.01 | 41.9 | 44.65 | 5.16 | 13.63% | 1 | 95 | 51.23% | Yes |
| AMAT260220C00220000 | 11/3 3:24 PM | 220.00 | 34.72 | 35.25 | 37.65 | 0.00 | 0.00% | 7 | 363 | 52.18% | Yes |
| AMAT260220C00230000 | 11/5 3:26 PM | 230.00 | 30.25 | 30 | 30.8 | 5.40 | 21.73% | 33 | 223 | 49.26% | Yes |
| AMAT260220C00240000 | 11/5 3:34 PM | 240.00 | 25.10 | 24.65 | 25.5 | 5.38 | 27.28% | 59 | 369 | 48.37% | Yes |
| AMAT260220C00250000 | 11/5 3:20 PM | 250.00 | 20.50 | 20.25 | 20.9 | 3.60 | 21.30% | 61 | 363 | 47.65% | No |
| AMAT260220C00260000 | 11/5 3:23 PM | 260.00 | 16.72 | 16.3 | 17 | 2.44 | 17.09% | 9 | 509 | 47.14% | No |
| AMAT260220C00270000 | 11/5 3:15 PM | 270.00 | 13.31 | 13 | 13.7 | 2.32 | 21.11% | 4 | 405 | 46.70% | No |
| AMAT260220C00280000 | 11/5 3:54 PM | 280.00 | 10.52 | 10.4 | 10.95 | 2.07 | 24.50% | 2 | 1013 | 46.33% | No |
| AMAT260220C00290000 | 11/5 2:10 PM | 290.00 | 8.17 | 8.15 | 8.6 | 1.37 | 20.15% | 2 | 84 | 45.83% | No |
| AMAT260220C00300000 | 11/5 1:57 PM | 300.00 | 6.55 | 6.4 | 6.7 | 1.40 | 27.18% | 3 | 156 | 45.41% | No |
| AMAT260220C00310000 | 10/15 10:36 AM | 310.00 | 4.11 | 4.65 | 5.25 | 0.00 | 0.00% | 0 | 2 | 45.26% | No |
| AMAT260220C00330000 | 10/30 2:18 PM | 330.00 | 2.90 | 2.6 | 4.75 | 0.00 | 0.00% | 1 | 55 | 50.51% | No |
| AMAT260220C00340000 | 11/4 10:54 AM | 340.00 | 2.10 | 1.52 | 2.88 | 0.00 | 0.00% | 1 | 496 | 46.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260220P00135000 | 10/30 12:23 PM | 135.00 | 0.69 | 0.01 | 1.27 | 0.00 | 0.00% | 38 | 42 | 56.89% | No |
| AMAT260220P00145000 | 11/3 2:26 PM | 145.00 | 1.02 | 0.01 | 1.51 | 0.00 | 0.00% | 37 | 37 | 52.25% | No |
| AMAT260220P00150000 | 11/4 2:54 PM | 150.00 | 1.44 | 0.76 | 2.11 | 0.00 | 0.00% | 1 | 42 | 55.87% | No |
| AMAT260220P00155000 | 11/4 11:57 AM | 155.00 | 1.77 | 1.05 | 2.4 | 0.00 | 0.00% | 10 | 15 | 54.83% | No |
| AMAT260220P00160000 | 10/27 11:43 AM | 160.00 | 2.01 | 1.41 | 2.56 | 0.00 | 0.00% | 5 | 4 | 53.32% | No |
| AMAT260220P00165000 | 10/30 10:10 AM | 165.00 | 2.27 | 1.8 | 3.2 | 0.00 | 0.00% | 1 | 6 | 53.09% | No |
| AMAT260220P00170000 | 10/27 11:43 AM | 170.00 | 2.85 | 2.29 | 3.75 | 0.00 | 0.00% | 5 | 3 | 52.42% | No |
| AMAT260220P00175000 | 11/4 12:02 PM | 175.00 | 3.59 | 2.78 | 4.4 | 0.00 | 0.00% | 2 | 32 | 51.63% | No |
| AMAT260220P00180000 | 10/30 10:10 AM | 180.00 | 3.82 | 2.41 | 4.3 | 0.00 | 0.00% | 1 | 1006 | 51.07% | No |
| AMAT260220P00185000 | 10/29 10:34 AM | 185.00 | 5.20 | 2.96 | 5.7 | 0.00 | 0.00% | 1 | 84 | 52.57% | No |
| AMAT260220P00190000 | 10/30 3:47 PM | 190.00 | 5.90 | 4.75 | 5.85 | 0.00 | 0.00% | 35 | 104 | 49.40% | No |
| AMAT260220P00195000 | 11/5 1:47 PM | 195.00 | 6.31 | 5.85 | 6.3 | -0.52 | -7.61% | 4 | 130 | 47.16% | No |
| AMAT260220P00200000 | 11/5 2:55 PM | 200.00 | 7.00 | 6.9 | 7.2 | -1.88 | -21.17% | 2 | 84 | 46.07% | No |
| AMAT260220P00210000 | 11/5 3:05 PM | 210.00 | 9.75 | 9.5 | 9.95 | -1.50 | -13.33% | 54 | 239 | 45.44% | No |
| AMAT260220P00220000 | 11/5 2:47 PM | 220.00 | 12.85 | 12.8 | 13.2 | -2.40 | -15.74% | 4 | 96 | 44.53% | No |
| AMAT260220P00230000 | 11/5 3:07 PM | 230.00 | 16.80 | 16.75 | 17.45 | -2.75 | -14.07% | 25 | 111 | 44.32% | No |
| AMAT260220P00240000 | 11/5 3:55 PM | 240.00 | 21.20 | 21.5 | 22.2 | -3.55 | -14.34% | 28 | 259 | 43.70% | No |
| AMAT260220P00250000 | 11/3 2:04 PM | 250.00 | 28.90 | 25.9 | 28.75 | 0.00 | 0.00% | 106 | 224 | 45.24% | Yes |
| AMAT260220P00260000 | 10/31 1:28 PM | 260.00 | 39.50 | 32.9 | 33.35 | 0.00 | 0.00% | 2 | 2 | 41.74% | Yes |
| AMAT260220P00270000 | 10/27 9:33 AM | 270.00 | 43.10 | 38.8 | 40.75 | 0.00 | 0.00% | 0 | 10 | 42.50% | Yes |
| AMAT260220P00310000 | 10/31 1:50 PM | 310.00 | 80.88 | 70.1 | 72.8 | 0.00 | 0.00% | 30 | 6 | 40.48% | Yes |
