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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT261218C00065000 | 6/4 2:31 PM | 65.00 | 100.55 | 127.05 | 130.05 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| AMAT261218C00070000 | 8/26 10:36 AM | 70.00 | 96.50 | 135.6 | 137.15 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| AMAT261218C00075000 | 6/20 10:39 AM | 75.00 | 102.22 | 117.45 | 120.75 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| AMAT261218C00080000 | 9/17 11:18 AM | 80.00 | 100.20 | 146.65 | 150.5 | 0.00 | 0.00% | 5 | 11 | 0.00% | Yes |
| AMAT261218C00085000 | 10/10 1:16 PM | 85.00 | 131.70 | 157.5 | 161.5 | 0.00 | 0.00% | 1 | 2 | 69.82% | Yes |
| AMAT261218C00090000 | 9/17 11:18 AM | 90.00 | 91.65 | 137 | 141.5 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| AMAT261218C00095000 | 10/30 11:41 AM | 95.00 | 144.60 | 148.5 | 152.5 | 0.00 | 0.00% | 2 | 104 | 67.25% | Yes |
| AMAT261218C00100000 | 9/11 12:06 PM | 100.00 | 75.46 | 113.5 | 117.5 | 0.00 | 0.00% | 1 | 10 | 0.00% | Yes |
| AMAT261218C00105000 | 9/25 9:30 AM | 105.00 | 100.90 | 127.5 | 130.25 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| AMAT261218C00110000 | 10/31 3:52 PM | 110.00 | 130.40 | 135 | 139 | 0.00 | 0.00% | 10 | 156 | 62.86% | Yes |
| AMAT261218C00115000 | 10/31 1:41 PM | 115.00 | 123.25 | 130.5 | 134.5 | 0.00 | 0.00% | 4 | 9 | 61.33% | Yes |
| AMAT261218C00120000 | 11/3 10:24 AM | 120.00 | 122.80 | 126 | 130 | 0.00 | 0.00% | 2 | 11 | 59.78% | Yes |
| AMAT261218C00125000 | 11/3 10:24 AM | 125.00 | 118.85 | 122 | 126 | 0.00 | 0.00% | 11 | 14 | 59.46% | Yes |
| AMAT261218C00130000 | 10/29 3:04 PM | 130.00 | 114.30 | 117.5 | 121.5 | 0.00 | 0.00% | 1 | 36 | 57.82% | Yes |
| AMAT261218C00135000 | 10/31 1:41 PM | 135.00 | 106.50 | 113.5 | 117.5 | 0.00 | 0.00% | 2 | 29 | 57.27% | Yes |
| AMAT261218C00140000 | 10/31 9:59 AM | 140.00 | 105.95 | 109.5 | 113.5 | 0.00 | 0.00% | 4 | 57 | 56.59% | Yes |
| AMAT261218C00145000 | 11/3 11:55 AM | 145.00 | 104.75 | 105.5 | 109.5 | 0.00 | 0.00% | 3 | 53 | 55.81% | Yes |
| AMAT261218C00150000 | 11/3 9:34 AM | 150.00 | 100.30 | 101.5 | 105.5 | 0.00 | 0.00% | 10 | 638 | 54.95% | Yes |
| AMAT261218C00155000 | 10/30 11:41 AM | 155.00 | 94.50 | 97.5 | 101.5 | 0.00 | 0.00% | 2 | 585 | 54.00% | Yes |
| AMAT261218C00160000 | 11/4 3:42 PM | 160.00 | 87.43 | 93.5 | 97.3 | 0.00 | 0.00% | 2 | 46 | 52.84% | Yes |
| AMAT261218C00165000 | 10/16 2:34 PM | 165.00 | 78.26 | 90 | 94 | 0.00 | 0.00% | 2 | 49 | 52.72% | Yes |
| AMAT261218C00170000 | 11/3 11:51 AM | 170.00 | 85.70 | 86.55 | 89.4 | 0.00 | 0.00% | 2 | 158 | 51.53% | Yes |
| AMAT261218C00175000 | 11/3 9:48 AM | 175.00 | 79.88 | 83 | 87 | 0.00 | 0.00% | 2 | 94 | 51.80% | Yes |
| AMAT261218C00180000 | 11/5 12:14 PM | 180.00 | 79.50 | 79.5 | 82.9 | 0.60 | 0.76% | 2 | 149 | 50.79% | Yes |
| AMAT261218C00185000 | 11/3 11:52 AM | 185.00 | 74.78 | 76 | 80.5 | -0.62 | -0.82% | 1 | 83 | 50.84% | Yes |
| AMAT261218C00190000 | 11/5 1:44 PM | 190.00 | 73.90 | 73 | 76.65 | 1.70 | 2.35% | 1 | 460 | 50.17% | Yes |
| AMAT261218C00195000 | 11/3 11:52 AM | 195.00 | 69.15 | 70.4 | 74 | 0.00 | 0.00% | 2 | 154 | 50.40% | Yes |
| AMAT261218C00200000 | 11/5 11:21 AM | 200.00 | 66.25 | 66.5 | 69.6 | 3.84 | 6.15% | 2 | 303 | 50.53% | Yes |
| AMAT261218C00210000 | 11/5 12:14 PM | 210.00 | 61.50 | 61 | 64.5 | 3.55 | 6.13% | 4 | 82 | 50.58% | Yes |
| AMAT261218C00220000 | 11/4 12:29 PM | 220.00 | 52.65 | 56.05 | 59.3 | 0.00 | 0.00% | 2 | 243 | 50.13% | Yes |
| AMAT261218C00230000 | 11/3 3:24 PM | 230.00 | 49.38 | 50 | 54.5 | 0.00 | 0.00% | 2 | 170 | 49.77% | Yes |
| AMAT261218C00240000 | 11/4 12:31 PM | 240.00 | 43.15 | 45.5 | 49.5 | 0.00 | 0.00% | 9 | 364 | 48.90% | Yes |
| AMAT261218C00250000 | 11/5 9:40 AM | 250.00 | 39.50 | 41 | 44.5 | 2.00 | 5.33% | 5 | 273 | 47.75% | No |
| AMAT261218C00260000 | 11/5 1:47 PM | 260.00 | 38.50 | 37.6 | 40.75 | 3.15 | 8.91% | 8 | 168 | 47.58% | No |
| AMAT261218C00270000 | 11/5 2:25 PM | 270.00 | 34.65 | 33.9 | 36.65 | 2.70 | 8.45% | 2 | 252 | 46.79% | No |
| AMAT261218C00280000 | 11/4 12:51 PM | 280.00 | 28.55 | 30.6 | 34 | 0.00 | 0.00% | 11 | 76 | 47.17% | No |
| AMAT261218C00290000 | 11/4 12:30 PM | 290.00 | 25.80 | 26.5 | 29.75 | 0.00 | 0.00% | 1 | 155 | 45.72% | No |
| AMAT261218C00300000 | 11/4 3:55 PM | 300.00 | 21.55 | 23.5 | 28 | 0.00 | 0.00% | 1 | 130 | 46.52% | No |
| AMAT261218C00310000 | 10/30 10:05 AM | 310.00 | 23.60 | 21 | 25.5 | 0.00 | 0.00% | 949 | 653 | 46.35% | No |
| AMAT261218C00320000 | 11/3 12:45 PM | 320.00 | 20.30 | 18.5 | 22.35 | 0.00 | 0.00% | 2 | 465 | 45.30% | No |
| AMAT261218C00330000 | 10/16 10:58 AM | 330.00 | 14.95 | 16.5 | 20.8 | 0.00 | 0.00% | 4 | 128 | 45.72% | No |
| AMAT261218C00340000 | 11/3 3:24 PM | 340.00 | 15.83 | 15.2 | 18.75 | 0.00 | 0.00% | 1 | 166 | 45.42% | No |
| AMAT261218C00350000 | 11/5 12:45 PM | 350.00 | 15.20 | 13 | 17.5 | 1.60 | 11.76% | 29 | 498 | 45.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT261218P00065000 | 10/28 11:23 AM | 65.00 | 0.51 | 0.01 | 0.83 | 0.00 | 0.00% | 12 | 41 | 57.76% | No |
| AMAT261218P00070000 | 9/30 1:47 PM | 70.00 | 1.06 | 0.29 | 1 | 0.00 | 0.00% | 20 | 229 | 58.30% | No |
| AMAT261218P00075000 | 10/28 11:23 AM | 75.00 | 0.79 | 0.31 | 1.09 | 0.00 | 0.00% | 76 | 203 | 55.93% | No |
| AMAT261218P00080000 | 9/8 9:36 AM | 80.00 | 1.48 | 0 | 0 | 0.00 | 0.00% | 1 | 47 | 25.00% | No |
| AMAT261218P00085000 | 10/28 11:23 AM | 85.00 | 1.17 | 0.45 | 3.05 | 0.00 | 0.00% | 108 | 128 | 59.40% | No |
| AMAT261218P00090000 | 10/28 11:23 AM | 90.00 | 1.40 | 0.67 | 1.93 | 0.00 | 0.00% | 53 | 87 | 53.21% | No |
| AMAT261218P00095000 | 10/27 3:03 PM | 95.00 | 1.50 | 1.08 | 2.26 | 0.00 | 0.00% | 10 | 55 | 53.09% | No |
| AMAT261218P00100000 | 10/28 11:23 AM | 100.00 | 2.01 | 1.47 | 2.54 | 0.00 | 0.00% | 26 | 167 | 52.42% | No |
| AMAT261218P00105000 | 10/3 1:50 PM | 105.00 | 2.08 | 1.84 | 3.6 | 0.00 | 0.00% | 1 | 64 | 53.35% | No |
| AMAT261218P00110000 | 10/31 12:57 PM | 110.00 | 2.65 | 2.01 | 3.5 | 0.00 | 0.00% | 3 | 98 | 50.89% | No |
| AMAT261218P00115000 | 11/5 10:37 AM | 115.00 | 3.22 | 2.47 | 3.3 | -0.05 | -1.53% | 10 | 119 | 50.56% | No |
| AMAT261218P00120000 | 10/29 3:08 PM | 120.00 | 3.20 | 3.15 | 3.6 | 0.00 | 0.00% | 2 | 655 | 49.16% | No |
| AMAT261218P00125000 | 10/29 9:30 AM | 125.00 | 4.18 | 2.88 | 4.25 | 0.00 | 0.00% | 2 | 227 | 48.87% | No |
| AMAT261218P00130000 | 10/30 10:54 AM | 130.00 | 4.48 | 4.1 | 4.7 | 0.00 | 0.00% | 10 | 566 | 47.78% | No |
| AMAT261218P00135000 | 10/29 10:13 AM | 135.00 | 5.75 | 4.7 | 5.35 | 0.00 | 0.00% | 2 | 93 | 47.18% | No |
| AMAT261218P00140000 | 10/30 10:54 AM | 140.00 | 5.68 | 5.3 | 6.05 | 0.00 | 0.00% | 10 | 130 | 46.56% | No |
| AMAT261218P00145000 | 10/29 12:59 PM | 145.00 | 7.05 | 4 | 7.3 | 0.00 | 0.00% | 50 | 174 | 47.05% | No |
| AMAT261218P00150000 | 10/29 1:29 PM | 150.00 | 8.05 | 5 | 8.2 | 0.00 | 0.00% | 2 | 150 | 46.54% | No |
| AMAT261218P00155000 | 10/28 2:49 PM | 155.00 | 9.40 | 6 | 9.45 | 0.00 | 0.00% | 2 | 244 | 46.56% | No |
| AMAT261218P00160000 | 10/29 12:59 PM | 160.00 | 10.10 | 7 | 10.7 | 0.00 | 0.00% | 50 | 215 | 46.40% | No |
| AMAT261218P00165000 | 11/5 11:26 AM | 165.00 | 10.95 | 10.05 | 11.15 | -2.40 | -17.98% | 25 | 328 | 44.75% | No |
| AMAT261218P00170000 | 10/29 10:45 AM | 170.00 | 12.55 | 10.6 | 13.05 | 0.00 | 0.00% | 8 | 1373 | 45.40% | No |
| AMAT261218P00175000 | 11/4 12:31 PM | 175.00 | 14.20 | 12.15 | 13.7 | 0.00 | 0.00% | 2 | 200 | 43.95% | No |
| AMAT261218P00180000 | 11/4 10:54 AM | 180.00 | 15.45 | 13.65 | 15.25 | 0.00 | 0.00% | 3 | 1023 | 43.77% | No |
| AMAT261218P00185000 | 11/5 9:39 AM | 185.00 | 16.65 | 13.5 | 16.05 | -0.24 | -1.42% | 80 | 443 | 42.43% | No |
| AMAT261218P00190000 | 10/27 11:38 AM | 190.00 | 17.86 | 15 | 18.8 | 0.00 | 0.00% | 15 | 167 | 43.61% | No |
| AMAT261218P00195000 | 11/5 11:11 AM | 195.00 | 19.70 | 17 | 21.5 | -2.56 | -11.50% | 1 | 318 | 44.49% | No |
| AMAT261218P00200000 | 11/5 10:38 AM | 200.00 | 21.50 | 19.7 | 22.3 | -0.92 | -4.10% | 3 | 187 | 42.89% | No |
| AMAT261218P00210000 | 11/4 12:30 PM | 210.00 | 26.95 | 23.5 | 26.2 | 0.00 | 0.00% | 8 | 42 | 42.23% | No |
| AMAT261218P00220000 | 10/24 10:39 AM | 220.00 | 31.30 | 27.9 | 31 | 0.00 | 0.00% | 15 | 197 | 42.15% | No |
| AMAT261218P00230000 | 11/4 12:59 PM | 230.00 | 36.30 | 32.15 | 34.6 | 0.00 | 0.00% | 1 | 321 | 40.41% | No |
| AMAT261218P00240000 | 11/5 1:46 PM | 240.00 | 38.50 | 37 | 39.2 | -0.50 | -1.28% | 18 | 90 | 39.39% | No |
| AMAT261218P00250000 | 10/6 1:12 PM | 250.00 | 49.20 | 42.35 | 44.65 | 0.00 | 0.00% | 1 | 30 | 38.86% | Yes |
| AMAT261218P00260000 | 10/24 3:18 PM | 260.00 | 53.45 | 48.1 | 51.15 | 0.00 | 0.00% | 2 | 3 | 39.02% | Yes |
| AMAT261218P00270000 | 10/6 10:18 AM | 270.00 | 61.25 | 54.2 | 57.35 | 0.00 | 0.00% | 2 | 2 | 38.54% | Yes |
| AMAT261218P00300000 | 11/27 12:42 PM | 300.00 | 130.86 | 131 | 135.5 | 0.00 | 0.00% | 7 | 0 | 92.43% | Yes |
| AMAT261218P00340000 | 10/29 2:55 PM | 340.00 | 110.73 | 104.5 | 108.1 | 0.00 | 0.00% | 2 | 3 | 33.80% | Yes |
