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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260417C00090000 | 8/21 1:39 PM | 90.00 | 72.65 | 115.35 | 116.25 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| AMAT260417C00095000 | 10/27 2:09 PM | 95.00 | 139.50 | 146.1 | 149.3 | 0.00 | 0.00% | 5 | 7 | 85.35% | Yes |
| AMAT260417C00100000 | 10/6 11:20 AM | 100.00 | 127.15 | 141.25 | 144.45 | 0.00 | 0.00% | 1 | 2 | 82.47% | Yes |
| AMAT260417C00110000 | 10/27 2:55 PM | 110.00 | 124.24 | 131.6 | 134.85 | 0.00 | 0.00% | 0 | 1 | 77.44% | Yes |
| AMAT260417C00115000 | 10/27 2:09 PM | 115.00 | 120.13 | 126.85 | 130.05 | 0.00 | 0.00% | 0 | 1 | 75.18% | Yes |
| AMAT260417C00120000 | 10/27 2:09 PM | 120.00 | 115.54 | 122.05 | 125.3 | 0.00 | 0.00% | 12 | 9 | 72.90% | Yes |
| AMAT260417C00125000 | 9/17 11:18 AM | 125.00 | 57.15 | 102.15 | 105.2 | 0.00 | 0.00% | 4 | 6 | 0.00% | Yes |
| AMAT260417C00130000 | 9/16 10:33 AM | 130.00 | 48.70 | 97.35 | 100.6 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AMAT260417C00135000 | 10/27 2:56 PM | 135.00 | 100.62 | 107.95 | 111 | 0.00 | 0.00% | 2 | 16 | 66.58% | Yes |
| AMAT260417C00140000 | 9/17 11:18 AM | 140.00 | 44.85 | 88.2 | 91.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| AMAT260417C00145000 | 11/4 10:24 AM | 145.00 | 95.85 | 99.1 | 101.15 | 0.00 | 0.00% | 1 | 12 | 62.71% | Yes |
| AMAT260417C00150000 | 9/22 3:27 PM | 150.00 | 58.05 | 0 | 0 | 0.00 | 0.00% | 7 | 10 | 0.00% | Yes |
| AMAT260417C00155000 | 10/2 2:37 PM | 155.00 | 75.20 | 89.65 | 92.7 | 0.00 | 0.00% | 19 | 32 | 60.11% | Yes |
| AMAT260417C00160000 | 10/28 11:00 AM | 160.00 | 74.50 | 85.6 | 88.4 | 0.00 | 0.00% | 1 | 141 | 59.60% | Yes |
| AMAT260417C00165000 | 10/31 2:34 PM | 165.00 | 75.50 | 81.1 | 83.85 | 0.00 | 0.00% | 2 | 76 | 57.76% | Yes |
| AMAT260417C00170000 | 10/3 2:09 PM | 170.00 | 57.15 | 76.55 | 79.75 | 0.00 | 0.00% | 6 | 34 | 56.45% | Yes |
| AMAT260417C00175000 | 10/30 3:45 PM | 175.00 | 67.80 | 72.35 | 75.6 | 0.00 | 0.00% | 6 | 190 | 55.40% | Yes |
| AMAT260417C00180000 | 11/3 11:18 AM | 180.00 | 67.20 | 68.25 | 71.45 | 0.00 | 0.00% | 1 | 92 | 54.32% | Yes |
| AMAT260417C00185000 | 11/4 10:24 AM | 185.00 | 61.95 | 64.3 | 67.5 | 0.00 | 0.00% | 2 | 50 | 53.49% | Yes |
| AMAT260417C00190000 | 11/5 2:51 PM | 190.00 | 61.25 | 60.35 | 63.6 | 5.25 | 9.38% | 5 | 70 | 52.53% | Yes |
| AMAT260417C00195000 | 11/5 9:30 AM | 195.00 | 48.92 | 56.55 | 59.8 | -7.28 | -12.95% | 1 | 91 | 51.67% | Yes |
| AMAT260417C00200000 | 11/4 10:17 AM | 200.00 | 49.95 | 52.9 | 56.1 | 0.00 | 0.00% | 1 | 301 | 50.88% | Yes |
| AMAT260417C00210000 | 11/4 12:37 PM | 210.00 | 42.35 | 46.15 | 49.15 | 0.00 | 0.00% | 1 | 56 | 52.43% | Yes |
| AMAT260417C00220000 | 11/3 12:57 PM | 220.00 | 39.93 | 39.55 | 42.8 | 0.00 | 0.00% | 3 | 121 | 51.14% | Yes |
| AMAT260417C00230000 | 11/5 3:59 PM | 230.00 | 35.52 | 33.65 | 35.9 | 5.21 | 17.19% | 5 | 1336 | 48.23% | Yes |
| AMAT260417C00240000 | 11/5 3:34 PM | 240.00 | 30.25 | 28.4 | 31.3 | 4.35 | 16.80% | 3 | 1337 | 48.33% | Yes |
| AMAT260417C00250000 | 11/5 2:15 PM | 250.00 | 25.44 | 24.3 | 26.6 | 2.24 | 9.66% | 2 | 365 | 47.48% | No |
| AMAT260417C00260000 | 11/5 9:45 AM | 260.00 | 18.58 | 20.65 | 23.55 | -0.32 | -1.69% | 1 | 236 | 48.47% | No |
| AMAT260417C00270000 | 11/5 12:32 PM | 270.00 | 17.70 | 16.9 | 19.25 | -0.05 | -0.28% | 3 | 111 | 46.78% | No |
| AMAT260417C00280000 | 11/3 12:21 PM | 280.00 | 15.15 | 14.1 | 16.4 | 0.00 | 0.00% | 36 | 218 | 46.72% | No |
| AMAT260417C00290000 | 11/5 3:51 PM | 290.00 | 12.80 | 11.65 | 12.7 | 2.50 | 24.27% | 94 | 340 | 44.54% | No |
| AMAT260417C00300000 | 11/5 11:17 AM | 300.00 | 9.80 | 8.9 | 10.8 | 0.55 | 5.95% | 3 | 141 | 44.79% | No |
| AMAT260417C00310000 | 11/5 11:49 AM | 310.00 | 8.40 | 7.2 | 9.9 | -0.30 | -3.45% | 5 | 38 | 46.44% | No |
| AMAT260417C00320000 | 11/5 12:56 PM | 320.00 | 6.95 | 5.6 | 8.25 | 1.64 | 30.89% | 16 | 15 | 46.22% | No |
| AMAT260417C00330000 | 11/5 10:27 AM | 330.00 | 5.50 | 5.05 | 7.1 | 0.80 | 17.02% | 7 | 8 | 46.57% | No |
| AMAT260417C00340000 | 11/5 2:10 PM | 340.00 | 4.67 | 4.1 | 5.25 | 0.07 | 1.52% | 1 | 22 | 44.75% | No |
| AMAT260417C00350000 | 11/5 3:01 PM | 350.00 | 4.15 | 3.75 | 5.4 | -0.25 | -5.68% | 16 | 1 | 47.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260417P00085000 | 8/19 9:30 AM | 85.00 | 0.49 | 0 | 1.59 | 0.00 | 0.00% | 0 | 2 | 81.25% | No |
| AMAT260417P00100000 | 8/19 2:30 PM | 100.00 | 1.29 | 0 | 1.84 | 0.00 | 0.00% | 0 | 7 | 71.29% | No |
| AMAT260417P00105000 | 9/18 9:30 AM | 105.00 | 0.96 | 0 | 2.63 | 0.00 | 0.00% | 1 | 1 | 72.31% | No |
| AMAT260417P00110000 | 9/25 10:14 AM | 110.00 | 0.86 | 0.01 | 1.61 | 0.00 | 0.00% | 0 | 6 | 62.84% | No |
| AMAT260417P00115000 | 9/9 3:30 PM | 115.00 | 2.32 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 25.00% | No |
| AMAT260417P00120000 | 10/8 12:39 PM | 120.00 | 1.45 | 0.1 | 1.62 | 0.00 | 0.00% | 2 | 10 | 57.17% | No |
| AMAT260417P00125000 | 10/8 11:23 AM | 125.00 | 1.72 | 0.01 | 1.6 | 0.00 | 0.00% | 42 | 42 | 53.55% | No |
| AMAT260417P00130000 | 10/10 3:54 PM | 130.00 | 2.10 | 0.01 | 1.76 | 0.00 | 0.00% | 1 | 13 | 51.59% | No |
| AMAT260417P00135000 | 11/5 11:17 AM | 135.00 | 1.14 | 0.32 | 2.02 | -0.67 | -37.02% | 1 | 128 | 51.49% | No |
| AMAT260417P00140000 | 11/5 11:17 AM | 140.00 | 1.84 | 1.34 | 2.17 | -0.16 | -8.00% | 2 | 56 | 53.04% | No |
| AMAT260417P00145000 | 10/24 11:05 AM | 145.00 | 2.30 | 1.66 | 2.14 | 0.00 | 0.00% | 11 | 497 | 51.05% | No |
| AMAT260417P00150000 | 11/5 11:17 AM | 150.00 | 2.65 | 2 | 2.45 | -0.95 | -26.39% | 1 | 111 | 50.05% | No |
| AMAT260417P00155000 | 10/23 11:45 AM | 155.00 | 3.55 | 2.3 | 2.8 | 0.00 | 0.00% | 7 | 30 | 50.04% | No |
| AMAT260417P00160000 | 11/4 3:22 PM | 160.00 | 3.65 | 2.9 | 3.3 | 0.00 | 0.00% | 2 | 1283 | 49.32% | No |
| AMAT260417P00165000 | 11/4 12:16 PM | 165.00 | 4.28 | 3.5 | 3.9 | 0.00 | 0.00% | 1 | 129 | 48.73% | No |
| AMAT260417P00170000 | 11/5 10:11 AM | 170.00 | 4.88 | 3.75 | 5.25 | -1.37 | -21.92% | 10 | 222 | 50.36% | No |
| AMAT260417P00175000 | 10/23 1:01 PM | 175.00 | 6.40 | 3.9 | 5.35 | 0.00 | 0.00% | 25 | 54 | 47.60% | No |
| AMAT260417P00180000 | 11/5 10:20 AM | 180.00 | 6.65 | 4 | 7.4 | -0.45 | -6.34% | 22 | 115 | 50.30% | No |
| AMAT260417P00185000 | 11/5 11:19 AM | 185.00 | 7.10 | 5.45 | 8.15 | -0.33 | -4.44% | 1 | 103 | 48.99% | No |
| AMAT260417P00190000 | 11/5 11:56 AM | 190.00 | 8.18 | 6.45 | 9.1 | -0.27 | -3.20% | 1 | 138 | 48.02% | No |
| AMAT260417P00195000 | 11/5 11:57 AM | 195.00 | 9.35 | 8.15 | 10.15 | -0.65 | -6.50% | 5 | 219 | 47.09% | No |
| AMAT260417P00200000 | 11/4 10:22 AM | 200.00 | 11.15 | 9.2 | 11.15 | 0.00 | 0.00% | 6 | 162 | 45.87% | No |
| AMAT260417P00210000 | 11/5 3:44 PM | 210.00 | 13.55 | 12.2 | 13.25 | -0.80 | -5.57% | 10 | 61 | 43.16% | No |
| AMAT260417P00220000 | 11/5 11:20 AM | 220.00 | 17.60 | 15.45 | 17.05 | -0.75 | -4.09% | 42 | 1096 | 42.80% | No |
| AMAT260417P00230000 | 11/5 11:19 AM | 230.00 | 21.90 | 19.35 | 21.9 | -1.70 | -7.20% | 2 | 101 | 43.17% | No |
| AMAT260417P00240000 | 11/3 10:20 AM | 240.00 | 28.20 | 24.3 | 26.75 | 0.00 | 0.00% | 1 | 56 | 42.57% | No |
| AMAT260417P00250000 | 10/9 10:19 AM | 250.00 | 44.35 | 29.55 | 32.2 | 0.00 | 0.00% | 3 | 24 | 42.03% | Yes |
| AMAT260417P00270000 | 11/3 10:22 AM | 270.00 | 47.05 | 42 | 44.5 | 0.00 | 0.00% | 1 | 4 | 40.61% | Yes |
| AMAT260417P00290000 | 10/17 12:08 PM | 290.00 | 70.25 | 56.05 | 58.8 | 0.00 | 0.00% | 10 | 10 | 39.19% | Yes |
| AMAT260417P00300000 | 9/23 10:26 AM | 300.00 | 98.60 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
