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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260320C00065000 | 7/31 9:30 AM | 65.00 | 111.80 | 139.55 | 140.35 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| AMAT260320C00075000 | 9/17 11:18 AM | 75.00 | 103.60 | 149.5 | 152.85 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| AMAT260320C00080000 | 9/17 11:18 AM | 80.00 | 98.75 | 144.8 | 147.9 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| AMAT260320C00085000 | 9/29 10:00 AM | 85.00 | 123.36 | 149.8 | 153.2 | 0.00 | 0.00% | 5 | 5 | 0.00% | Yes |
| AMAT260320C00090000 | 9/17 11:18 AM | 90.00 | 89.10 | 134.8 | 138.15 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| AMAT260320C00095000 | 3/10 1:02 PM | 95.00 | 62.50 | 57.5 | 59.85 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| AMAT260320C00100000 | 9/19 10:21 AM | 100.00 | 92.34 | 128.8 | 132.4 | 0.00 | 0.00% | 36 | 45 | 0.00% | Yes |
| AMAT260320C00105000 | 10/10 11:21 AM | 105.00 | 114.14 | 136.4 | 139.15 | 0.00 | 0.00% | 1 | 3 | 85.42% | Yes |
| AMAT260320C00110000 | 10/13 12:31 PM | 110.00 | 111.85 | 131.05 | 134.25 | 0.00 | 0.00% | 2 | 39 | 80.02% | Yes |
| AMAT260320C00115000 | 10/8 10:25 AM | 115.00 | 99.20 | 126.25 | 129.45 | 0.00 | 0.00% | 6 | 15 | 77.80% | Yes |
| AMAT260320C00120000 | 10/27 12:57 PM | 120.00 | 114.59 | 121.85 | 124.6 | 0.00 | 0.00% | 2 | 22 | 76.86% | Yes |
| AMAT260320C00125000 | 11/4 10:24 AM | 125.00 | 113.75 | 116.6 | 119.5 | 0.00 | 0.00% | 2 | 3 | 71.68% | Yes |
| AMAT260320C00130000 | 10/27 3:57 PM | 130.00 | 103.95 | 111.85 | 115.05 | 0.00 | 0.00% | 6 | 58 | 70.79% | Yes |
| AMAT260320C00135000 | 10/15 3:02 PM | 135.00 | 95.38 | 107.1 | 110.3 | 0.00 | 0.00% | 2 | 60 | 68.70% | Yes |
| AMAT260320C00140000 | 10/14 3:34 PM | 140.00 | 85.06 | 102.35 | 105.6 | 0.00 | 0.00% | 7 | 47 | 66.69% | Yes |
| AMAT260320C00145000 | 10/30 10:40 AM | 145.00 | 96.93 | 98.15 | 100.9 | 0.00 | 0.00% | 3 | 107 | 66.00% | Yes |
| AMAT260320C00150000 | 11/3 11:53 AM | 150.00 | 92.00 | 93.1 | 96.25 | 0.00 | 0.00% | 1 | 192 | 63.17% | Yes |
| AMAT260320C00155000 | 10/15 10:52 AM | 155.00 | 75.00 | 88.9 | 91.7 | 0.00 | 0.00% | 1 | 173 | 62.45% | Yes |
| AMAT260320C00160000 | 11/5 10:16 AM | 160.00 | 81.57 | 84.35 | 87.15 | 4.07 | 5.25% | 1 | 594 | 60.77% | Yes |
| AMAT260320C00165000 | 10/13 2:31 PM | 165.00 | 61.45 | 79.9 | 82.5 | 0.00 | 0.00% | 1 | 319 | 58.98% | Yes |
| AMAT260320C00170000 | 11/4 1:35 PM | 170.00 | 69.90 | 75.45 | 78.3 | 0.00 | 0.00% | 3 | 351 | 57.86% | Yes |
| AMAT260320C00175000 | 10/30 9:58 AM | 175.00 | 72.50 | 71.1 | 73.95 | 0.00 | 0.00% | 1 | 590 | 56.46% | Yes |
| AMAT260320C00180000 | 11/5 1:50 PM | 180.00 | 66.50 | 66.45 | 69.75 | 2.96 | 4.66% | 2 | 1689 | 54.69% | Yes |
| AMAT260320C00185000 | 11/4 3:41 PM | 185.00 | 54.45 | 62.95 | 65.35 | 0.00 | 0.00% | 2 | 614 | 54.12% | Yes |
| AMAT260320C00190000 | 11/4 1:33 PM | 190.00 | 53.46 | 58.25 | 61.6 | 0.00 | 0.00% | 181 | 739 | 52.58% | Yes |
| AMAT260320C00195000 | 11/5 1:44 PM | 195.00 | 55.00 | 54.4 | 57.65 | 6.54 | 13.50% | 4 | 455 | 51.69% | Yes |
| AMAT260320C00200000 | 11/5 1:52 PM | 200.00 | 52.40 | 50.6 | 53.7 | 6.40 | 13.91% | 4 | 724 | 50.64% | Yes |
| AMAT260320C00210000 | 11/5 2:35 PM | 210.00 | 45.45 | 43.4 | 46.85 | 7.85 | 20.88% | 17 | 1854 | 52.97% | Yes |
| AMAT260320C00220000 | 11/5 3:47 PM | 220.00 | 38.41 | 36.85 | 40.3 | 2.01 | 5.52% | 6 | 1129 | 51.48% | Yes |
| AMAT260320C00230000 | 11/5 2:47 PM | 230.00 | 32.65 | 31.6 | 33.4 | 5.03 | 18.21% | 4 | 1138 | 48.52% | Yes |
| AMAT260320C00240000 | 11/5 2:48 PM | 240.00 | 27.59 | 26.65 | 28.25 | 4.79 | 21.01% | 4 | 1211 | 47.82% | Yes |
| AMAT260320C00250000 | 11/5 3:31 PM | 250.00 | 22.79 | 22.15 | 24.2 | 0.64 | 2.89% | 29 | 1089 | 48.07% | No |
| AMAT260320C00260000 | 11/5 3:01 PM | 260.00 | 19.15 | 17.6 | 19.75 | 4.10 | 27.24% | 26 | 1280 | 46.72% | No |
| AMAT260320C00270000 | 11/5 3:00 PM | 270.00 | 15.60 | 14.9 | 16.65 | 1.70 | 12.23% | 16 | 1066 | 46.84% | No |
| AMAT260320C00280000 | 11/4 10:46 AM | 280.00 | 11.53 | 11.55 | 13.3 | 0.00 | 0.00% | 3 | 681 | 45.67% | No |
| AMAT260320C00290000 | 11/5 1:44 PM | 290.00 | 9.85 | 9.65 | 11.15 | 1.15 | 13.22% | 22 | 1836 | 45.94% | No |
| AMAT260320C00300000 | 11/5 2:10 PM | 300.00 | 8.22 | 7.9 | 9.7 | 1.15 | 16.27% | 1 | 413 | 46.96% | No |
| AMAT260320C00310000 | 11/5 1:51 PM | 310.00 | 6.75 | 5.8 | 7.3 | 1.15 | 20.54% | 179 | 304 | 45.28% | No |
| AMAT260320C00320000 | 11/5 2:40 PM | 320.00 | 5.56 | 5.15 | 6.85 | 0.66 | 13.47% | 13 | 104 | 47.48% | No |
| AMAT260320C00330000 | 11/5 1:05 PM | 330.00 | 3.60 | 4.1 | 4.75 | -0.65 | -15.29% | 11 | 24 | 44.97% | No |
| AMAT260320C00340000 | 10/24 10:13 AM | 340.00 | 2.14 | 3.15 | 4.05 | 0.00 | 0.00% | 15 | 15 | 45.59% | No |
| AMAT260320C00350000 | 11/5 10:24 AM | 350.00 | 2.65 | 2.45 | 4 | -0.15 | -5.36% | 2 | 14 | 48.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260320P00065000 | 9/26 1:39 PM | 65.00 | 0.35 | 0 | 0 | 0.00 | 0.00% | 1 | 9 | 50.00% | No |
| AMAT260320P00070000 | 9/26 1:39 PM | 70.00 | 0.36 | 0 | 0 | 0.00 | 0.00% | 1 | 18 | 50.00% | No |
| AMAT260320P00075000 | 8/1 3:47 PM | 75.00 | 0.76 | 0.01 | 1 | 0.00 | 0.00% | 1 | 3 | 92.38% | No |
| AMAT260320P00080000 | 10/2 12:54 PM | 80.00 | 0.21 | 0.02 | 1 | 0.00 | 0.00% | 4 | 87 | 87.70% | No |
| AMAT260320P00085000 | 7/8 10:09 AM | 85.00 | 0.47 | 0.01 | 1.09 | 0.00 | 0.00% | 3 | 329 | 84.13% | No |
| AMAT260320P00090000 | 10/8 11:32 AM | 90.00 | 0.30 | 0.01 | 1.27 | 0.00 | 0.00% | 2 | 28 | 81.76% | No |
| AMAT260320P00095000 | 10/3 9:44 AM | 95.00 | 0.04 | 0.01 | 1.32 | 0.00 | 0.00% | 1 | 601 | 78.08% | No |
| AMAT260320P00100000 | 11/4 1:02 PM | 100.00 | 0.36 | 0.01 | 1.17 | 0.00 | 0.00% | 1 | 287 | 72.71% | No |
| AMAT260320P00105000 | 10/8 2:11 PM | 105.00 | 0.60 | 0.02 | 0.75 | 0.00 | 0.00% | 2 | 385 | 64.65% | No |
| AMAT260320P00110000 | 10/8 2:11 PM | 110.00 | 0.71 | 0.01 | 1.25 | 0.00 | 0.00% | 2 | 586 | 66.19% | No |
| AMAT260320P00115000 | 10/21 3:35 PM | 115.00 | 0.53 | 0.01 | 0.91 | 0.00 | 0.00% | 2 | 598 | 59.72% | No |
| AMAT260320P00120000 | 10/20 10:19 AM | 120.00 | 0.65 | 0.01 | 1.44 | 0.00 | 0.00% | 3 | 511 | 60.96% | No |
| AMAT260320P00125000 | 10/23 10:41 AM | 125.00 | 0.80 | 0.24 | 1.19 | 0.00 | 0.00% | 1 | 559 | 57.64% | No |
| AMAT260320P00130000 | 11/5 1:53 PM | 130.00 | 0.84 | 0.34 | 1.24 | -0.29 | -25.66% | 1 | 833 | 55.54% | No |
| AMAT260320P00135000 | 11/5 1:53 PM | 135.00 | 1.01 | 0.75 | 1.61 | -0.24 | -19.20% | 1 | 1174 | 56.68% | No |
| AMAT260320P00140000 | 11/3 12:53 PM | 140.00 | 1.25 | 1 | 1.65 | 0.00 | 0.00% | 3 | 1453 | 54.88% | No |
| AMAT260320P00145000 | 11/3 12:40 PM | 145.00 | 1.45 | 0.91 | 2.25 | 0.00 | 0.00% | 2 | 902 | 53.83% | No |
| AMAT260320P00150000 | 11/5 1:01 PM | 150.00 | 1.75 | 1.15 | 2.48 | -0.45 | -20.45% | 80 | 2585 | 52.41% | No |
| AMAT260320P00155000 | 11/4 10:19 AM | 155.00 | 2.41 | 1.41 | 2.73 | 0.00 | 0.00% | 1 | 1137 | 50.96% | No |
| AMAT260320P00160000 | 11/5 1:06 PM | 160.00 | 2.45 | 2.06 | 2.84 | -0.65 | -20.97% | 1 | 1395 | 50.02% | No |
| AMAT260320P00165000 | 11/4 1:24 PM | 165.00 | 3.55 | 2.6 | 3 | 0.00 | 0.00% | 123 | 1854 | 49.65% | No |
| AMAT260320P00170000 | 11/5 3:11 PM | 170.00 | 3.30 | 2.25 | 4.7 | -0.60 | -15.38% | 3 | 3713 | 53.36% | No |
| AMAT260320P00175000 | 10/22 1:08 PM | 175.00 | 6.70 | 2.59 | 4.8 | 0.00 | 0.00% | 10 | 951 | 50.42% | No |
| AMAT260320P00180000 | 11/5 10:11 AM | 180.00 | 5.60 | 4 | 6.4 | -0.01 | -0.18% | 10 | 816 | 52.28% | No |
| AMAT260320P00185000 | 11/5 10:16 AM | 185.00 | 6.25 | 4.6 | 6.45 | -0.20 | -3.10% | 4 | 605 | 49.04% | No |
| AMAT260320P00190000 | 11/5 12:56 PM | 190.00 | 6.65 | 5.45 | 7.8 | -0.65 | -8.90% | 16 | 1000 | 49.37% | No |
| AMAT260320P00195000 | 11/5 12:06 PM | 195.00 | 7.85 | 6.2 | 8.3 | -0.95 | -10.80% | 17 | 1078 | 47.19% | No |
| AMAT260320P00200000 | 11/5 1:22 PM | 200.00 | 9.10 | 7.35 | 9.1 | -0.50 | -5.21% | 20 | 1403 | 45.64% | No |
| AMAT260320P00210000 | 11/5 11:18 AM | 210.00 | 12.15 | 10.45 | 11.9 | -0.60 | -4.71% | 9 | 332 | 44.61% | No |
| AMAT260320P00220000 | 11/5 1:26 PM | 220.00 | 15.40 | 13.75 | 15 | -1.80 | -10.47% | 32 | 73 | 43.11% | No |
| AMAT260320P00230000 | 11/5 3:58 PM | 230.00 | 18.49 | 18.05 | 19.4 | -2.16 | -10.46% | 96 | 489 | 42.96% | No |
| AMAT260320P00240000 | 11/5 12:43 PM | 240.00 | 24.24 | 22.1 | 23.95 | -2.01 | -7.66% | 22 | 464 | 41.93% | No |
| AMAT260320P00250000 | 11/3 10:20 AM | 250.00 | 32.30 | 27.75 | 29.3 | 0.00 | 0.00% | 4 | 49 | 41.22% | Yes |
| AMAT260320P00260000 | 10/30 10:10 AM | 260.00 | 36.15 | 33.75 | 35.2 | 0.00 | 0.00% | 0 | 1 | 40.40% | Yes |
| AMAT260320P00270000 | 10/27 12:32 PM | 270.00 | 46.00 | 40.1 | 42.55 | 0.00 | 0.00% | 7 | 9 | 41.12% | Yes |
| AMAT260320P00280000 | 10/16 10:22 AM | 280.00 | 57.40 | 47 | 49.5 | 0.00 | 0.00% | 0 | 1 | 40.19% | Yes |
| AMAT260320P00300000 | 10/23 10:27 AM | 300.00 | 75.00 | 62.5 | 65.3 | 0.00 | 0.00% | 0 | 1 | 39.26% | Yes |
