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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260618C00070000 | 10/22 11:30 AM | 70.00 | 151.71 | 171.05 | 174 | 0.00 | 0.00% | 2 | 3 | 92.46% | Yes |
| AMAT260618C00080000 | 8/1 9:41 AM | 80.00 | 100.10 | 125.3 | 126.5 | 0.00 | 0.00% | 3 | 201 | 0.00% | Yes |
| AMAT260618C00085000 | 6/16 1:19 PM | 85.00 | 94.50 | 109.55 | 110.95 | 0.00 | 0.00% | 1 | 13 | 0.00% | Yes |
| AMAT260618C00090000 | 5/23 10:46 AM | 90.00 | 72.75 | 81.55 | 85.9 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| AMAT260618C00095000 | 7/17 10:33 AM | 95.00 | 100.45 | 111.15 | 112 | 0.00 | 0.00% | 1 | 16 | 0.00% | Yes |
| AMAT260618C00100000 | 11/3 9:36 AM | 100.00 | 137.99 | 142 | 145 | 0.00 | 0.00% | 1 | 298 | 74.78% | Yes |
| AMAT260618C00105000 | 10/29 2:36 PM | 105.00 | 133.60 | 137.55 | 140.5 | 0.00 | 0.00% | 1 | 523 | 74.27% | Yes |
| AMAT260618C00110000 | 10/29 2:22 PM | 110.00 | 129.00 | 132.5 | 135.7 | 0.00 | 0.00% | 6 | 512 | 71.06% | Yes |
| AMAT260618C00115000 | 10/29 2:37 PM | 115.00 | 124.35 | 127.9 | 131 | 0.00 | 0.00% | 1 | 9 | 69.37% | Yes |
| AMAT260618C00120000 | 10/29 2:22 PM | 120.00 | 119.80 | 123.25 | 126.4 | 0.00 | 0.00% | 6 | 38 | 67.73% | Yes |
| AMAT260618C00125000 | 10/16 9:30 AM | 125.00 | 109.78 | 118.6 | 121.8 | 0.00 | 0.00% | 50 | 107 | 66.02% | Yes |
| AMAT260618C00130000 | 10/14 3:02 PM | 130.00 | 96.30 | 114 | 117.1 | 0.00 | 0.00% | 1 | 35 | 64.15% | Yes |
| AMAT260618C00135000 | 10/29 1:45 PM | 135.00 | 106.00 | 109.4 | 112.6 | 0.00 | 0.00% | 1 | 143 | 62.63% | Yes |
| AMAT260618C00140000 | 11/3 3:24 PM | 140.00 | 103.25 | 104.95 | 108.05 | 0.00 | 0.00% | 6 | 73 | 61.20% | Yes |
| AMAT260618C00145000 | 11/4 3:23 PM | 145.00 | 92.65 | 101.4 | 103.6 | 0.00 | 0.00% | 2 | 26 | 61.24% | Yes |
| AMAT260618C00150000 | 11/3 3:24 PM | 150.00 | 94.45 | 96.1 | 99.15 | 0.00 | 0.00% | 2 | 161 | 58.48% | Yes |
| AMAT260618C00155000 | 10/31 2:32 PM | 155.00 | 86.50 | 92.05 | 94.85 | 0.00 | 0.00% | 5 | 91 | 57.71% | Yes |
| AMAT260618C00160000 | 11/5 1:19 PM | 160.00 | 86.80 | 87.85 | 90.65 | 0.35 | 0.40% | 3 | 231 | 56.72% | Yes |
| AMAT260618C00165000 | 11/4 1:34 PM | 165.00 | 78.61 | 83.5 | 86.45 | 0.00 | 0.00% | 1 | 97 | 55.42% | Yes |
| AMAT260618C00170000 | 10/30 9:38 AM | 170.00 | 78.14 | 79.3 | 82.4 | 0.00 | 0.00% | 7 | 310 | 54.38% | Yes |
| AMAT260618C00175000 | 10/31 2:32 PM | 175.00 | 70.45 | 75.3 | 78.4 | 0.00 | 0.00% | 9 | 682 | 53.48% | Yes |
| AMAT260618C00180000 | 11/3 3:02 PM | 180.00 | 70.25 | 71.6 | 74.65 | 0.00 | 0.00% | 11 | 750 | 53.00% | Yes |
| AMAT260618C00185000 | 11/3 11:46 AM | 185.00 | 66.80 | 67.55 | 70.8 | 0.00 | 0.00% | 6 | 400 | 51.93% | Yes |
| AMAT260618C00190000 | 11/5 12:17 PM | 190.00 | 63.54 | 64.9 | 67.15 | 0.54 | 0.86% | 3 | 459 | 52.20% | Yes |
| AMAT260618C00195000 | 11/5 10:20 AM | 195.00 | 58.25 | 60.45 | 63.75 | -1.85 | -3.08% | 2 | 410 | 50.89% | Yes |
| AMAT260618C00200000 | 11/3 1:07 PM | 200.00 | 56.85 | 57 | 60.25 | 0.00 | 0.00% | 46 | 1410 | 50.25% | Yes |
| AMAT260618C00210000 | 11/5 3:25 PM | 210.00 | 52.05 | 50.5 | 53.8 | 2.48 | 5.00% | 8 | 750 | 51.80% | Yes |
| AMAT260618C00220000 | 11/5 10:41 AM | 220.00 | 43.65 | 44.45 | 47.8 | 2.35 | 5.69% | 5 | 654 | 50.80% | Yes |
| AMAT260618C00230000 | 11/4 1:22 PM | 230.00 | 35.82 | 39.65 | 41.6 | 0.00 | 0.00% | 17 | 1018 | 48.97% | Yes |
| AMAT260618C00240000 | 11/5 10:59 AM | 240.00 | 34.25 | 34.15 | 37.2 | 5.25 | 18.10% | 1 | 1223 | 49.09% | Yes |
| AMAT260618C00250000 | 11/4 9:50 AM | 250.00 | 27.74 | 30 | 31.85 | 0.00 | 0.00% | 2 | 788 | 47.39% | No |
| AMAT260618C00260000 | 11/5 1:22 PM | 260.00 | 25.80 | 25.35 | 28.9 | 2.55 | 10.97% | 2 | 560 | 48.35% | No |
| AMAT260618C00270000 | 11/4 12:28 PM | 270.00 | 20.25 | 21.55 | 24.6 | 0.00 | 0.00% | 11 | 272 | 47.01% | No |
| AMAT260618C00280000 | 11/4 12:28 PM | 280.00 | 17.30 | 18.4 | 20.95 | 0.00 | 0.00% | 1 | 617 | 46.04% | No |
| AMAT260618C00290000 | 11/4 11:30 AM | 290.00 | 15.10 | 16 | 18.45 | 0.00 | 0.00% | 8 | 206 | 46.17% | No |
| AMAT260618C00300000 | 11/5 10:19 AM | 300.00 | 13.60 | 13.3 | 16.25 | 0.95 | 7.51% | 11 | 430 | 46.31% | No |
| AMAT260618C00310000 | 11/4 12:05 PM | 310.00 | 11.15 | 12.2 | 13.35 | 0.00 | 0.00% | 500 | 503 | 44.99% | No |
| AMAT260618C00320000 | 11/5 3:47 PM | 320.00 | 11.35 | 10.6 | 11.35 | 1.50 | 15.23% | 15 | 118 | 44.58% | No |
| AMAT260618C00330000 | 10/29 3:46 PM | 330.00 | 9.06 | 8.9 | 10.4 | 0.00 | 0.00% | 4 | 38 | 45.55% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260618P00065000 | 9/11 3:57 PM | 65.00 | 0.25 | 0 | 0.59 | 0.00 | 0.00% | 2 | 47 | 74.02% | No |
| AMAT260618P00070000 | 9/12 1:30 PM | 70.00 | 0.38 | 0 | 0.55 | 0.00 | 0.00% | 4 | 10 | 69.39% | No |
| AMAT260618P00075000 | 7/8 11:19 AM | 75.00 | 0.45 | 0 | 1.95 | 0.00 | 0.00% | 1 | 4 | 79.61% | No |
| AMAT260618P00080000 | 11/5 3:15 PM | 80.00 | 0.29 | 0.01 | 0.56 | -0.16 | -35.56% | 4 | 58 | 62.50% | No |
| AMAT260618P00085000 | 11/5 2:08 PM | 85.00 | 0.40 | 0.01 | 0.76 | -0.13 | -24.53% | 3 | 43 | 61.82% | No |
| AMAT260618P00090000 | 10/10 3:24 PM | 90.00 | 0.69 | 0.01 | 0.89 | 0.00 | 0.00% | 130 | 271 | 59.96% | No |
| AMAT260618P00095000 | 10/29 12:48 PM | 95.00 | 0.66 | 0.02 | 1.17 | 0.00 | 0.00% | 4 | 509 | 59.42% | No |
| AMAT260618P00100000 | 10/29 3:08 PM | 100.00 | 1.15 | 0.37 | 1.61 | 0.00 | 0.00% | 1 | 256 | 61.48% | No |
| AMAT260618P00105000 | 10/29 3:08 PM | 105.00 | 0.95 | 0.48 | 1.11 | 0.00 | 0.00% | 1 | 246 | 56.18% | No |
| AMAT260618P00110000 | 11/5 3:15 PM | 110.00 | 0.96 | 0.57 | 1.06 | -0.14 | -12.73% | 4 | 257 | 53.54% | No |
| AMAT260618P00115000 | 10/23 1:59 PM | 115.00 | 0.87 | 0.75 | 1.44 | 0.00 | 0.00% | 3 | 213 | 53.61% | No |
| AMAT260618P00120000 | 11/4 10:29 AM | 120.00 | 1.57 | 0.97 | 1.78 | 0.00 | 0.00% | 1 | 706 | 53.17% | No |
| AMAT260618P00125000 | 11/5 1:02 PM | 125.00 | 1.67 | 1.1 | 2.14 | 0.06 | 3.73% | 1 | 345 | 52.17% | No |
| AMAT260618P00130000 | 10/23 3:12 PM | 130.00 | 2.01 | 1.47 | 3.35 | 0.00 | 0.00% | 3 | 2283 | 54.08% | No |
| AMAT260618P00135000 | 11/4 3:50 PM | 135.00 | 2.40 | 1.71 | 2.8 | -0.09 | -3.61% | 2 | 284 | 50.48% | No |
| AMAT260618P00140000 | 10/29 1:31 PM | 140.00 | 2.86 | 2.31 | 3.25 | 0.00 | 0.00% | 6 | 874 | 50.32% | No |
| AMAT260618P00145000 | 11/5 11:27 AM | 145.00 | 3.20 | 2.62 | 3.2 | -0.10 | -3.03% | 3 | 941 | 49.41% | No |
| AMAT260618P00150000 | 11/5 3:30 PM | 150.00 | 3.55 | 2.31 | 4.75 | -0.65 | -15.48% | 6 | 694 | 52.32% | No |
| AMAT260618P00155000 | 11/5 3:31 PM | 155.00 | 4.10 | 2.98 | 5.15 | -0.80 | -16.33% | 7 | 688 | 50.76% | No |
| AMAT260618P00160000 | 11/5 3:30 PM | 160.00 | 4.75 | 3.6 | 5.2 | -0.89 | -15.78% | 11 | 1809 | 48.12% | No |
| AMAT260618P00165000 | 10/28 11:29 AM | 165.00 | 6.85 | 4.25 | 6.8 | 0.00 | 0.00% | 15 | 649 | 49.75% | No |
| AMAT260618P00170000 | 11/4 12:18 PM | 170.00 | 7.10 | 5 | 7.6 | 0.00 | 0.00% | 34 | 730 | 48.90% | No |
| AMAT260618P00175000 | 11/5 3:51 PM | 175.00 | 6.95 | 5.5 | 8.75 | -0.73 | -9.51% | 1 | 697 | 48.68% | No |
| AMAT260618P00180000 | 11/5 3:25 PM | 180.00 | 8.20 | 6.35 | 9.2 | -0.45 | -5.20% | 11 | 1101 | 46.77% | No |
| AMAT260618P00185000 | 10/28 11:42 AM | 185.00 | 11.11 | 8.5 | 10.6 | 0.00 | 0.00% | 2 | 446 | 46.73% | No |
| AMAT260618P00190000 | 11/4 11:34 AM | 190.00 | 11.70 | 9.5 | 11.6 | 0.00 | 0.00% | 2 | 318 | 45.71% | No |
| AMAT260618P00195000 | 11/3 2:41 PM | 195.00 | 12.60 | 10.45 | 13.3 | 0.00 | 0.00% | 3 | 445 | 45.82% | No |
| AMAT260618P00200000 | 11/5 10:49 AM | 200.00 | 13.30 | 12.85 | 14.25 | -2.20 | -14.19% | 2 | 604 | 44.42% | No |
| AMAT260618P00210000 | 11/4 12:12 PM | 210.00 | 18.60 | 15.55 | 17.25 | 0.00 | 0.00% | 1 | 372 | 43.07% | No |
| AMAT260618P00220000 | 11/5 3:30 PM | 220.00 | 20.75 | 19.25 | 21.85 | -3.05 | -12.82% | 101 | 237 | 43.46% | No |
| AMAT260618P00230000 | 11/3 10:00 AM | 230.00 | 27.24 | 23.65 | 25.75 | 0.00 | 0.00% | 6 | 1239 | 42.09% | No |
| AMAT260618P00240000 | 11/5 2:36 PM | 240.00 | 29.63 | 29 | 30.9 | -1.67 | -5.34% | 19 | 135 | 41.82% | No |
| AMAT260618P00250000 | 11/5 2:25 PM | 250.00 | 34.80 | 33.7 | 35.7 | -3.50 | -9.14% | 10 | 14 | 40.42% | Yes |
| AMAT260618P00260000 | 11/4 11:40 AM | 260.00 | 44.15 | 39.6 | 42 | 0.00 | 0.00% | 2 | 8 | 40.39% | Yes |
| AMAT260618P00270000 | 11/4 11:39 AM | 270.00 | 50.35 | 45.9 | 48.9 | 0.00 | 0.00% | 1 | 3 | 40.57% | Yes |
| AMAT260618P00280000 | 11/4 11:43 AM | 280.00 | 57.65 | 52.15 | 55.05 | 0.00 | 0.00% | 2 | 43 | 39.15% | Yes |
| AMAT260618P00290000 | 10/6 10:26 AM | 290.00 | 73.05 | 59.4 | 62.15 | 0.00 | 0.00% | 2 | 2 | 38.44% | Yes |
| AMAT260618P00300000 | 10/20 10:01 AM | 300.00 | 78.10 | 66.85 | 69.7 | 0.00 | 0.00% | 2 | 0 | 37.82% | Yes |
| AMAT260618P00310000 | 10/27 9:41 AM | 310.00 | 81.57 | 74.75 | 77.6 | 0.00 | 0.00% | 2 | 2 | 37.20% | Yes |
| AMAT260618P00320000 | 10/30 12:31 PM | 320.00 | 90.00 | 83.1 | 85.9 | 0.00 | 0.00% | 2 | 2 | 36.70% | Yes |
| AMAT260618P00330000 | 10/31 11:01 AM | 330.00 | 97.25 | 91.75 | 94.5 | 0.00 | 0.00% | 2 | 6 | 36.26% | Yes |
| AMAT260618P00340000 | 10/31 12:27 PM | 340.00 | 110.75 | 100.55 | 103.4 | 0.00 | 0.00% | 3 | 3 | 35.94% | Yes |
