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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260918C00085000 | 8/18 10:35 AM | 85.00 | 82.00 | 121.2 | 122.4 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| AMAT260918C00090000 | 10/30 11:44 AM | 90.00 | 148.30 | 152 | 155.65 | 0.00 | 0.00% | 0 | 1 | 71.62% | Yes |
| AMAT260918C00095000 | 9/17 11:18 AM | 95.00 | 86.10 | 132 | 135.5 | 0.00 | 0.00% | 0 | 17 | 0.00% | Yes |
| AMAT260918C00100000 | 10/20 11:03 AM | 100.00 | 132.60 | 142.8 | 146.5 | 0.00 | 0.00% | 2 | 17 | 68.82% | Yes |
| AMAT260918C00105000 | 10/27 12:58 PM | 105.00 | 131.46 | 138 | 141.75 | 0.00 | 0.00% | 2 | 3 | 66.47% | Yes |
| AMAT260918C00110000 | 9/22 9:30 AM | 110.00 | 90.00 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| AMAT260918C00115000 | 10/31 1:56 PM | 115.00 | 121.75 | 129 | 132.65 | 0.00 | 0.00% | 2 | 4 | 63.81% | Yes |
| AMAT260918C00120000 | 10/21 3:43 PM | 120.00 | 112.10 | 124.5 | 128.2 | 0.00 | 0.00% | 5 | 12 | 62.54% | Yes |
| AMAT260918C00125000 | 10/27 12:58 PM | 125.00 | 113.50 | 120 | 123.7 | 0.00 | 0.00% | 2 | 40 | 61.11% | Yes |
| AMAT260918C00130000 | 10/27 12:59 PM | 130.00 | 109.20 | 115.5 | 118.95 | 0.00 | 0.00% | 2 | 58 | 59.27% | Yes |
| AMAT260918C00135000 | 10/30 10:06 AM | 135.00 | 114.06 | 111.5 | 114.9 | 0.00 | 0.00% | 1 | 28 | 59.06% | Yes |
| AMAT260918C00140000 | 10/15 3:02 PM | 140.00 | 95.48 | 107 | 110.6 | 0.00 | 0.00% | 2 | 12 | 57.70% | Yes |
| AMAT260918C00145000 | 10/16 9:33 AM | 145.00 | 95.25 | 103 | 106.55 | 0.00 | 0.00% | 1 | 27 | 57.18% | Yes |
| AMAT260918C00150000 | 10/28 3:11 PM | 150.00 | 88.00 | 98.5 | 102.3 | 0.00 | 0.00% | 1 | 32 | 55.73% | Yes |
| AMAT260918C00155000 | 10/28 10:22 AM | 155.00 | 84.50 | 94.55 | 98.15 | 0.00 | 0.00% | 1 | 79 | 54.93% | Yes |
| AMAT260918C00160000 | 11/5 2:08 PM | 160.00 | 91.54 | 90.6 | 94.15 | 7.76 | 9.26% | 4 | 127 | 54.17% | Yes |
| AMAT260918C00165000 | 10/23 1:07 PM | 165.00 | 77.05 | 86.6 | 89.45 | 0.00 | 0.00% | 6 | 152 | 52.60% | Yes |
| AMAT260918C00170000 | 11/5 12:12 PM | 170.00 | 82.29 | 83 | 86.25 | 4.89 | 6.32% | 11 | 107 | 52.69% | Yes |
| AMAT260918C00175000 | 10/31 1:58 PM | 175.00 | 73.70 | 79.2 | 82.7 | 0.00 | 0.00% | 10 | 36 | 52.13% | Yes |
| AMAT260918C00180000 | 11/4 11:55 AM | 180.00 | 71.65 | 76 | 78.95 | 0.00 | 0.00% | 74 | 163 | 51.77% | Yes |
| AMAT260918C00185000 | 11/5 10:22 AM | 185.00 | 69.95 | 72 | 75.65 | 0.37 | 0.53% | 6 | 234 | 51.01% | Yes |
| AMAT260918C00190000 | 11/4 1:33 PM | 190.00 | 63.95 | 68.95 | 71.65 | 0.00 | 0.00% | 182 | 428 | 50.35% | Yes |
| AMAT260918C00195000 | 11/5 10:22 AM | 195.00 | 63.35 | 65.5 | 68.55 | 1.70 | 2.76% | 8 | 152 | 52.08% | Yes |
| AMAT260918C00200000 | 11/5 12:33 PM | 200.00 | 62.03 | 62 | 65.55 | 3.74 | 6.42% | 3 | 145 | 51.85% | Yes |
| AMAT260918C00210000 | 11/5 12:17 PM | 210.00 | 55.59 | 56 | 59.5 | 2.69 | 5.09% | 3 | 289 | 50.97% | Yes |
| AMAT260918C00220000 | 11/5 2:08 PM | 220.00 | 51.39 | 50.1 | 52.65 | 1.29 | 2.57% | 4 | 311 | 48.72% | Yes |
| AMAT260918C00230000 | 11/5 3:36 PM | 230.00 | 46.50 | 45 | 48.5 | 4.10 | 9.67% | 6 | 254 | 49.37% | Yes |
| AMAT260918C00240000 | 11/5 3:00 PM | 240.00 | 41.74 | 40.15 | 43.3 | 3.84 | 10.13% | 5 | 238 | 48.33% | Yes |
| AMAT260918C00250000 | 11/5 11:15 AM | 250.00 | 35.55 | 35.6 | 39.2 | 3.55 | 11.09% | 1 | 854 | 48.18% | No |
| AMAT260918C00260000 | 11/4 12:34 PM | 260.00 | 30.20 | 32.15 | 34.85 | 0.00 | 0.00% | 14 | 139 | 47.37% | No |
| AMAT260918C00270000 | 11/4 12:42 PM | 270.00 | 27.63 | 28.7 | 31.45 | 0.83 | 3.10% | 3 | 131 | 47.28% | No |
| AMAT260918C00280000 | 11/4 12:42 PM | 280.00 | 23.80 | 24.65 | 28.05 | 0.00 | 0.00% | 5 | 680 | 46.84% | No |
| AMAT260918C00290000 | 11/4 12:43 PM | 290.00 | 21.05 | 22.6 | 24.45 | 0.00 | 0.00% | 12 | 61 | 45.85% | No |
| AMAT260918C00300000 | 10/27 11:49 AM | 300.00 | 16.82 | 18.8 | 23 | 0.00 | 0.00% | 8 | 61 | 47.03% | No |
| AMAT260918C00310000 | 10/27 12:24 PM | 310.00 | 15.50 | 17 | 19.5 | 0.00 | 0.00% | 14 | 31 | 45.53% | No |
| AMAT260918C00320000 | 11/5 2:29 PM | 320.00 | 16.35 | 14.2 | 17.65 | 1.50 | 10.10% | 4 | 47 | 45.70% | No |
| AMAT260918C00330000 | 10/30 2:07 PM | 330.00 | 14.64 | 13.8 | 15.9 | 1.75 | 13.58% | 6 | 53 | 45.77% | No |
| AMAT260918C00350000 | 11/5 10:49 AM | 350.00 | 10.38 | 9.7 | 12 | 0.38 | 3.80% | 15 | 1 | 44.61% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260918P00085000 | 9/22 3:53 PM | 85.00 | 1.08 | 0 | 0 | 0.00 | 0.00% | 36 | 42 | 25.00% | No |
| AMAT260918P00090000 | 10/10 3:55 PM | 90.00 | 1.15 | 0.01 | 1.48 | 0.00 | 0.00% | 131 | 141 | 54.69% | No |
| AMAT260918P00095000 | 10/7 3:17 PM | 95.00 | 1.15 | 0.3 | 1.59 | 0.00 | 0.00% | 1 | 28 | 54.08% | No |
| AMAT260918P00100000 | 10/27 3:05 PM | 100.00 | 1.00 | 0.8 | 1.84 | 0.00 | 0.00% | 10 | 636 | 54.64% | No |
| AMAT260918P00105000 | 11/5 3:44 PM | 105.00 | 1.48 | 1.1 | 2.36 | -0.04 | -2.63% | 3 | 138 | 54.79% | No |
| AMAT260918P00110000 | 11/3 2:57 PM | 110.00 | 1.65 | 1.26 | 2.5 | 0.00 | 0.00% | 1 | 15 | 52.98% | No |
| AMAT260918P00115000 | 10/30 11:25 AM | 115.00 | 1.97 | 1.52 | 2.88 | 0.00 | 0.00% | 2 | 6 | 52.10% | No |
| AMAT260918P00120000 | 10/30 11:25 AM | 120.00 | 2.22 | 1.86 | 3.35 | 0.00 | 0.00% | 1 | 36 | 51.48% | No |
| AMAT260918P00125000 | 10/23 3:12 PM | 125.00 | 2.97 | 2.3 | 3.9 | 0.00 | 0.00% | 3 | 204 | 51.03% | No |
| AMAT260918P00130000 | 10/8 12:14 PM | 130.00 | 4.06 | 2.68 | 4.45 | 0.00 | 0.00% | 1 | 414 | 50.24% | No |
| AMAT260918P00135000 | 10/17 3:07 PM | 135.00 | 4.55 | 2.86 | 5 | 0.00 | 0.00% | 1 | 25 | 52.45% | No |
| AMAT260918P00140000 | 10/30 3:08 PM | 140.00 | 4.60 | 3 | 5.35 | 0.00 | 0.00% | 4 | 98 | 50.84% | No |
| AMAT260918P00145000 | 10/3 12:11 PM | 145.00 | 5.50 | 3.45 | 6.35 | 0.00 | 0.00% | 8 | 191 | 50.95% | No |
| AMAT260918P00150000 | 11/3 1:10 PM | 150.00 | 6.05 | 3.55 | 6.95 | 0.00 | 0.00% | 1 | 100 | 49.82% | No |
| AMAT260918P00155000 | 11/4 11:13 AM | 155.00 | 6.75 | 5.05 | 7.65 | 0.00 | 0.00% | 1 | 462 | 48.85% | No |
| AMAT260918P00160000 | 11/4 9:45 AM | 160.00 | 7.98 | 6.2 | 7.5 | 0.00 | 0.00% | 1 | 369 | 45.94% | No |
| AMAT260918P00165000 | 11/4 12:17 PM | 165.00 | 8.95 | 7.2 | 10.1 | 0.00 | 0.00% | 9 | 252 | 48.73% | No |
| AMAT260918P00170000 | 11/5 11:45 AM | 170.00 | 9.31 | 8.35 | 10.35 | -0.04 | -0.43% | 2 | 584 | 46.57% | No |
| AMAT260918P00175000 | 11/5 11:45 AM | 175.00 | 10.61 | 9.55 | 10.55 | 0.11 | 1.05% | 2 | 216 | 44.34% | No |
| AMAT260918P00180000 | 11/4 1:24 PM | 180.00 | 12.50 | 10.4 | 12 | 0.00 | 0.00% | 135 | 1528 | 44.28% | No |
| AMAT260918P00185000 | 11/5 10:11 AM | 185.00 | 13.35 | 11.2 | 14.35 | -0.41 | -2.98% | 1 | 275 | 45.47% | No |
| AMAT260918P00190000 | 11/4 3:56 PM | 190.00 | 16.25 | 13.05 | 14.75 | 0.00 | 0.00% | 423 | 293 | 43.41% | No |
| AMAT260918P00195000 | 11/4 1:30 PM | 195.00 | 17.17 | 14.65 | 16.35 | 0.00 | 0.00% | 56 | 132 | 43.10% | No |
| AMAT260918P00200000 | 11/5 11:28 AM | 200.00 | 17.70 | 16.25 | 19 | -2.15 | -10.83% | 6 | 94 | 44.11% | No |
| AMAT260918P00210000 | 11/3 3:18 PM | 210.00 | 21.70 | 19.8 | 23.05 | 0.00 | 0.00% | 63 | 92 | 43.85% | No |
| AMAT260918P00220000 | 11/4 11:37 AM | 220.00 | 27.30 | 23.85 | 26.2 | 0.00 | 0.00% | 10 | 69 | 41.95% | No |
| AMAT260918P00230000 | 11/4 11:40 AM | 230.00 | 32.15 | 28.8 | 31.3 | 0.00 | 0.00% | 4 | 51 | 41.97% | No |
| AMAT260918P00240000 | 11/5 2:35 PM | 240.00 | 34.25 | 33.2 | 35.75 | -4.05 | -10.57% | 23 | 257 | 40.74% | No |
| AMAT260918P00250000 | 10/31 1:59 PM | 250.00 | 44.50 | 38.5 | 41.85 | 0.00 | 0.00% | 2 | 1 | 40.94% | Yes |
| AMAT260918P00260000 | 9/17 11:18 AM | 260.00 | 83.45 | 52.3 | 55.6 | 0.00 | 0.00% | 0 | 5 | 49.23% | Yes |
| AMAT260918P00270000 | 10/9 11:18 AM | 270.00 | 64.40 | 50.5 | 53.05 | 0.00 | 0.00% | 0 | 10 | 38.88% | Yes |
| AMAT260918P00290000 | 10/9 9:56 AM | 290.00 | 81.61 | 63 | 66.4 | 0.00 | 0.00% | 1 | 1 | 37.55% | Yes |
| AMAT260918P00300000 | 11/3 3:01 PM | 300.00 | 75.20 | 70.4 | 73.65 | 0.00 | 0.00% | 2 | 1 | 36.94% | Yes |
| AMAT260918P00330000 | 10/9 11:59 AM | 330.00 | 113.40 | 95.05 | 97.3 | 0.00 | 0.00% | 0 | 1 | 35.15% | Yes |
