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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260515C00090000 | 10/27 2:09 PM | 90.00 | 144.50 | 151.3 | 154.45 | 0.00 | 0.00% | 0 | 3 | 84.59% | Yes |
| AMAT260515C00095000 | 9/17 11:18 AM | 95.00 | 84.95 | 130.85 | 134.1 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| AMAT260515C00100000 | 9/22 12:56 PM | 100.00 | 100.99 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AMAT260515C00110000 | 10/27 3:23 PM | 110.00 | 124.65 | 132.15 | 135.35 | 0.00 | 0.00% | 22 | 13 | 75.00% | Yes |
| AMAT260515C00115000 | 11/4 9:54 AM | 115.00 | 124.30 | 127.5 | 130.6 | 0.00 | 0.00% | 1 | 8 | 73.07% | Yes |
| AMAT260515C00120000 | 10/27 3:23 PM | 120.00 | 115.18 | 123 | 125.85 | 0.00 | 0.00% | 30 | 26 | 71.47% | Yes |
| AMAT260515C00125000 | 11/4 10:24 AM | 125.00 | 115.10 | 118.1 | 121.25 | 0.00 | 0.00% | 2 | 61 | 69.18% | Yes |
| AMAT260515C00130000 | 10/27 3:58 PM | 130.00 | 105.36 | 113.5 | 116.6 | 0.00 | 0.00% | 52 | 42 | 67.44% | Yes |
| AMAT260515C00140000 | 10/27 3:58 PM | 140.00 | 96.05 | 104.3 | 107.45 | 0.00 | 0.00% | 0 | 1 | 64.08% | Yes |
| AMAT260515C00145000 | 9/23 12:12 PM | 145.00 | 65.47 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AMAT260515C00150000 | 11/4 9:49 AM | 150.00 | 90.90 | 95.4 | 98.15 | 0.00 | 0.00% | 1 | 136 | 60.70% | Yes |
| AMAT260515C00155000 | 10/30 9:35 AM | 155.00 | 90.19 | 90.95 | 94.1 | 0.00 | 0.00% | 1 | 16 | 59.85% | Yes |
| AMAT260515C00160000 | 10/30 11:56 AM | 160.00 | 82.50 | 86.85 | 89.8 | 0.00 | 0.00% | 1 | 62 | 58.97% | Yes |
| AMAT260515C00165000 | 10/6 10:29 AM | 165.00 | 68.43 | 82.55 | 85.55 | 0.00 | 0.00% | 1 | 147 | 57.72% | Yes |
| AMAT260515C00170000 | 10/31 12:09 PM | 170.00 | 74.07 | 78.4 | 81.35 | 0.00 | 0.00% | 2 | 66 | 56.60% | Yes |
| AMAT260515C00175000 | 10/8 1:39 PM | 175.00 | 55.15 | 74.05 | 77.2 | 0.00 | 0.00% | 2 | 710 | 55.18% | Yes |
| AMAT260515C00180000 | 11/4 9:40 AM | 180.00 | 65.10 | 70.1 | 73.25 | 0.00 | 0.00% | 1 | 203 | 54.34% | Yes |
| AMAT260515C00185000 | 10/24 9:44 AM | 185.00 | 56.00 | 66.15 | 69.5 | 0.00 | 0.00% | 5 | 100 | 53.55% | Yes |
| AMAT260515C00190000 | 11/3 12:05 PM | 190.00 | 62.00 | 62.45 | 65.65 | 0.00 | 0.00% | 1 | 70 | 52.75% | Yes |
| AMAT260515C00195000 | 10/31 2:34 PM | 195.00 | 54.60 | 58.85 | 62 | 0.00 | 0.00% | 4 | 36 | 52.08% | Yes |
| AMAT260515C00200000 | 11/3 10:59 AM | 200.00 | 53.30 | 55.5 | 58.2 | 0.00 | 0.00% | 4 | 78 | 51.33% | Yes |
| AMAT260515C00210000 | 11/4 10:17 AM | 210.00 | 45.80 | 48.6 | 51.9 | 0.00 | 0.00% | 4 | 91 | 50.29% | Yes |
| AMAT260515C00220000 | 11/3 11:57 AM | 220.00 | 42.75 | 42.85 | 45.7 | 0.00 | 0.00% | 2 | 145 | 51.82% | Yes |
| AMAT260515C00230000 | 11/4 12:28 PM | 230.00 | 33.95 | 37.85 | 40 | 0.00 | 0.00% | 7 | 281 | 50.74% | Yes |
| AMAT260515C00240000 | 11/4 9:44 AM | 240.00 | 29.50 | 32.95 | 34.3 | 0.00 | 0.00% | 4 | 173 | 49.04% | Yes |
| AMAT260515C00250000 | 11/5 12:44 PM | 250.00 | 27.95 | 27.35 | 30.15 | 1.70 | 6.48% | 6 | 972 | 48.98% | No |
| AMAT260515C00260000 | 11/5 2:25 PM | 260.00 | 24.00 | 23.75 | 26.05 | 1.15 | 5.03% | 10 | 93 | 48.37% | No |
| AMAT260515C00270000 | 11/5 2:03 PM | 270.00 | 20.63 | 19.7 | 22.15 | 3.08 | 17.55% | 11 | 187 | 47.46% | No |
| AMAT260515C00280000 | 11/5 2:42 PM | 280.00 | 17.43 | 16.5 | 18.85 | -0.22 | -1.25% | 8 | 138 | 46.85% | No |
| AMAT260515C00290000 | 11/4 2:52 PM | 290.00 | 12.35 | 14.1 | 16.3 | 0.00 | 0.00% | 7 | 91 | 46.82% | No |
| AMAT260515C00300000 | 11/5 3:15 PM | 300.00 | 13.10 | 11.5 | 14.25 | 1.10 | 9.17% | 41 | 127 | 47.08% | No |
| AMAT260515C00310000 | 11/5 11:12 AM | 310.00 | 10.30 | 9.1 | 12.05 | 0.80 | 8.42% | 2 | 22 | 46.64% | No |
| AMAT260515C00320000 | 10/29 12:27 PM | 320.00 | 8.75 | 7.85 | 10.85 | 0.00 | 0.00% | 3 | 3 | 47.50% | No |
| AMAT260515C00330000 | 11/3 1:17 PM | 330.00 | 7.85 | 6.9 | 8.15 | 0.00 | 0.00% | 2 | 15 | 45.15% | No |
| AMAT260515C00350000 | 11/4 3:58 PM | 350.00 | 4.30 | 4.5 | 6.65 | 0.00 | 0.00% | 26 | 26 | 46.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260515P00085000 | 9/12 11:25 AM | 85.00 | 0.71 | 0 | 2.47 | 0.00 | 0.00% | 0 | 2 | 81.13% | No |
| AMAT260515P00095000 | 9/3 1:39 PM | 95.00 | 1.43 | 0 | 1.66 | 0.00 | 0.00% | 2 | 4 | 68.12% | No |
| AMAT260515P00100000 | 9/19 11:51 AM | 100.00 | 0.75 | 0.29 | 0.99 | 0.00 | 0.00% | 4 | 34 | 61.94% | No |
| AMAT260515P00105000 | 9/3 2:19 PM | 105.00 | 2.42 | 0 | 1.52 | 0.00 | 0.00% | 0 | 2 | 60.50% | No |
| AMAT260515P00110000 | 9/23 11:17 AM | 110.00 | 1.10 | 0 | 0 | 0.00 | 0.00% | 1 | 19 | 25.00% | No |
| AMAT260515P00115000 | 10/6 10:03 AM | 115.00 | 0.89 | 0.01 | 1.56 | 0.00 | 0.00% | 3 | 84 | 54.79% | No |
| AMAT260515P00120000 | 9/17 3:17 PM | 120.00 | 2.43 | 0.65 | 3.45 | 0.00 | 0.00% | 7 | 31 | 62.77% | No |
| AMAT260515P00125000 | 11/5 1:44 PM | 125.00 | 1.25 | 0.8 | 1.99 | -0.25 | -16.67% | 1 | 21 | 54.91% | No |
| AMAT260515P00130000 | 10/13 9:30 AM | 130.00 | 2.13 | 1.15 | 2.35 | 0.00 | 0.00% | 1 | 520 | 54.59% | No |
| AMAT260515P00135000 | 10/10 10:08 AM | 135.00 | 2.26 | 1.46 | 2.59 | 0.00 | 0.00% | 3 | 257 | 53.44% | No |
| AMAT260515P00140000 | 10/10 3:34 PM | 140.00 | 3.47 | 1.73 | 3.4 | 0.00 | 0.00% | 2 | 115 | 53.54% | No |
| AMAT260515P00145000 | 10/29 1:31 PM | 145.00 | 2.72 | 2.05 | 2.85 | 0.00 | 0.00% | 2 | 130 | 50.10% | No |
| AMAT260515P00150000 | 11/5 3:57 PM | 150.00 | 2.90 | 2.61 | 3.15 | -0.35 | -10.77% | 3 | 158 | 50.51% | No |
| AMAT260515P00155000 | 10/29 10:28 AM | 155.00 | 3.75 | 2.87 | 4.55 | 0.00 | 0.00% | 4 | 70 | 53.02% | No |
| AMAT260515P00160000 | 10/30 12:12 PM | 160.00 | 4.32 | 2.77 | 5.35 | 0.00 | 0.00% | 1 | 38 | 52.71% | No |
| AMAT260515P00165000 | 10/10 3:03 PM | 165.00 | 7.35 | 3.25 | 6.05 | 0.00 | 0.00% | 1 | 436 | 51.83% | No |
| AMAT260515P00170000 | 10/29 10:31 AM | 170.00 | 6.21 | 3.95 | 6.85 | 0.00 | 0.00% | 21 | 151 | 51.06% | No |
| AMAT260515P00175000 | 10/30 11:53 AM | 175.00 | 6.27 | 5.1 | 7.7 | 0.00 | 0.00% | 2 | 96 | 50.23% | No |
| AMAT260515P00180000 | 10/14 3:34 PM | 180.00 | 10.65 | 5.25 | 8.25 | 0.00 | 0.00% | 12 | 33 | 48.52% | No |
| AMAT260515P00185000 | 10/22 11:03 AM | 185.00 | 11.06 | 7.05 | 9.65 | 0.00 | 0.00% | 12 | 42 | 48.64% | No |
| AMAT260515P00190000 | 11/4 11:41 AM | 190.00 | 10.35 | 7.75 | 10.05 | 0.00 | 0.00% | 23 | 123 | 46.39% | No |
| AMAT260515P00195000 | 11/5 2:36 PM | 195.00 | 10.56 | 10 | 11.5 | -0.99 | -8.57% | 30 | 83 | 46.21% | No |
| AMAT260515P00200000 | 11/5 11:10 AM | 200.00 | 12.80 | 11.45 | 13.6 | -1.25 | -8.90% | 2 | 75 | 47.00% | No |
| AMAT260515P00210000 | 11/4 11:03 AM | 210.00 | 16.60 | 13.95 | 16.45 | 0.00 | 0.00% | 1 | 208 | 45.38% | No |
| AMAT260515P00220000 | 10/29 3:12 PM | 220.00 | 20.20 | 18.1 | 19.9 | 0.00 | 0.00% | 2 | 3 | 44.07% | No |
| AMAT260515P00230000 | 11/5 12:42 PM | 230.00 | 23.75 | 22.15 | 24 | -1.00 | -4.04% | 1 | 54 | 43.05% | No |
| AMAT260515P00240000 | 11/5 9:38 AM | 240.00 | 31.00 | 27 | 28.45 | -2.10 | -6.34% | 1 | 22 | 41.81% | No |
| AMAT260515P00250000 | 11/3 2:05 PM | 250.00 | 34.85 | 31.55 | 34.55 | 0.00 | 0.00% | 9 | 21 | 42.21% | Yes |
| AMAT260515P00260000 | 10/20 10:33 AM | 260.00 | 45.25 | 37.65 | 40.8 | 0.00 | 0.00% | 0 | 10 | 42.11% | Yes |
| AMAT260515P00270000 | 11/5 1:47 PM | 270.00 | 45.75 | 43.85 | 46.65 | -6.65 | -12.69% | 1 | 5 | 40.72% | Yes |
| AMAT260515P00300000 | 10/14 2:04 PM | 300.00 | 83.40 | 65.45 | 68.2 | 0.00 | 0.00% | 3 | 3 | 38.43% | Yes |
