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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT270115C00065000 | 8/28 10:42 AM | 65.00 | 101.73 | 149.1 | 151.15 | 0.00 | 0.00% | 2 | 23 | 0.00% | Yes |
| AMAT270115C00070000 | 9/17 11:18 AM | 70.00 | 109.40 | 156.05 | 160 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| AMAT270115C00075000 | 9/29 11:45 AM | 75.00 | 134.00 | 161.5 | 165.5 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| AMAT270115C00080000 | 10/30 12:22 PM | 80.00 | 157.95 | 162.5 | 166.5 | 0.00 | 0.00% | 2 | 38 | 71.12% | Yes |
| AMAT270115C00085000 | 10/30 11:41 AM | 85.00 | 154.05 | 157.5 | 161.5 | 0.00 | 0.00% | 2 | 23 | 67.54% | Yes |
| AMAT270115C00090000 | 10/30 11:42 AM | 90.00 | 149.40 | 153 | 157 | 0.00 | 0.00% | 2 | 35 | 66.35% | Yes |
| AMAT270115C00095000 | 10/30 11:42 AM | 95.00 | 144.75 | 148.5 | 152.5 | 0.00 | 0.00% | 10 | 46 | 65.05% | Yes |
| AMAT270115C00100000 | 11/4 1:10 PM | 100.00 | 138.71 | 144 | 148 | 0.00 | 0.00% | 1 | 300 | 63.68% | Yes |
| AMAT270115C00105000 | 10/30 11:42 AM | 105.00 | 135.60 | 140 | 144 | 0.00 | 0.00% | 12 | 28 | 63.84% | Yes |
| AMAT270115C00110000 | 10/30 12:23 PM | 110.00 | 131.05 | 135.5 | 139.5 | 0.00 | 0.00% | 2 | 21 | 62.27% | Yes |
| AMAT270115C00115000 | 11/4 1:30 PM | 115.00 | 126.00 | 131 | 135 | 0.00 | 0.00% | 1 | 17 | 60.70% | Yes |
| AMAT270115C00120000 | 11/3 1:07 PM | 120.00 | 126.25 | 126.5 | 130.45 | 0.00 | 0.00% | 1 | 61 | 59.05% | Yes |
| AMAT270115C00125000 | 10/6 10:25 AM | 125.00 | 108.10 | 122.5 | 126.5 | 0.00 | 0.00% | 7 | 46 | 58.70% | Yes |
| AMAT270115C00130000 | 10/15 12:04 PM | 130.00 | 103.50 | 118.5 | 122.5 | 0.00 | 0.00% | 1 | 100 | 58.15% | Yes |
| AMAT270115C00135000 | 10/27 3:21 PM | 135.00 | 107.15 | 114 | 117.95 | 0.00 | 0.00% | 15 | 1262 | 56.39% | Yes |
| AMAT270115C00140000 | 11/3 3:58 PM | 140.00 | 109.00 | 110 | 114 | 0.00 | 0.00% | 5 | 116 | 55.72% | Yes |
| AMAT270115C00145000 | 11/5 3:10 PM | 145.00 | 108.00 | 106 | 110 | 6.25 | 6.14% | 1 | 45 | 54.91% | Yes |
| AMAT270115C00150000 | 11/5 11:41 AM | 150.00 | 101.50 | 102.1 | 106.25 | 2.02 | 2.03% | 1 | 2609 | 54.33% | Yes |
| AMAT270115C00155000 | 11/5 11:26 AM | 155.00 | 98.00 | 98.5 | 102.5 | 2.65 | 2.78% | 1 | 2350 | 53.89% | Yes |
| AMAT270115C00160000 | 10/31 10:00 AM | 160.00 | 91.70 | 94.5 | 99 | 0.00 | 0.00% | 2 | 256 | 53.24% | Yes |
| AMAT270115C00165000 | 10/27 3:15 PM | 165.00 | 84.40 | 91.5 | 95 | 0.00 | 0.00% | 5 | 90 | 52.86% | Yes |
| AMAT270115C00170000 | 11/5 2:13 PM | 170.00 | 89.00 | 87.5 | 91.5 | 7.00 | 8.54% | 4 | 121 | 52.03% | Yes |
| AMAT270115C00175000 | 10/29 11:38 AM | 175.00 | 80.50 | 84 | 88 | 0.00 | 0.00% | 1 | 151 | 51.48% | Yes |
| AMAT270115C00180000 | 11/4 11:14 AM | 180.00 | 77.15 | 80.5 | 83.85 | 0.00 | 0.00% | 2 | 196 | 50.42% | Yes |
| AMAT270115C00185000 | 11/4 10:14 AM | 185.00 | 74.77 | 77 | 80.75 | 0.00 | 0.00% | 5 | 749 | 52.34% | Yes |
| AMAT270115C00190000 | 11/3 10:25 AM | 190.00 | 71.60 | 74.7 | 77.55 | 0.00 | 0.00% | 2 | 629 | 50.12% | Yes |
| AMAT270115C00195000 | 11/3 11:54 AM | 195.00 | 70.50 | 71.55 | 74.2 | 0.00 | 0.00% | 2 | 100 | 51.12% | Yes |
| AMAT270115C00200000 | 11/5 2:47 PM | 200.00 | 69.40 | 68 | 72 | 3.80 | 5.79% | 5 | 402 | 51.64% | Yes |
| AMAT270115C00210000 | 11/5 2:47 PM | 210.00 | 63.61 | 62 | 65 | 3.69 | 6.16% | 6 | 834 | 49.47% | Yes |
| AMAT270115C00220000 | 11/5 3:39 PM | 220.00 | 58.50 | 57.1 | 60.35 | 7.00 | 13.59% | 203 | 542 | 49.59% | Yes |
| AMAT270115C00230000 | 11/5 11:36 AM | 230.00 | 51.69 | 52 | 56 | 2.49 | 5.06% | 4 | 2457 | 49.66% | Yes |
| AMAT270115C00240000 | 11/5 1:55 PM | 240.00 | 48.75 | 47.25 | 50.2 | 4.40 | 9.92% | 4 | 649 | 47.99% | Yes |
| AMAT270115C00250000 | 11/5 3:10 PM | 250.00 | 44.80 | 42.5 | 45 | 5.80 | 14.87% | 38 | 824 | 46.68% | No |
| AMAT270115C00260000 | 11/5 3:30 PM | 260.00 | 40.65 | 38 | 42.5 | 3.75 | 10.16% | 2 | 486 | 47.70% | No |
| AMAT270115C00270000 | 11/5 3:14 PM | 270.00 | 36.85 | 35.25 | 37.7 | 4.30 | 13.21% | 26 | 373 | 46.26% | No |
| AMAT270115C00280000 | 10/29 3:57 PM | 280.00 | 30.74 | 32.5 | 34.3 | 0.00 | 0.00% | 2 | 540 | 45.91% | No |
| AMAT270115C00290000 | 11/5 10:24 AM | 290.00 | 27.85 | 28.9 | 31.65 | 1.05 | 3.92% | 2 | 447 | 46.05% | No |
| AMAT270115C00300000 | 11/5 3:18 PM | 300.00 | 27.40 | 26 | 29.5 | 3.09 | 12.71% | 19 | 337 | 46.45% | No |
| AMAT270115C00310000 | 11/5 2:41 PM | 310.00 | 24.80 | 23.75 | 25.75 | 2.60 | 11.71% | 3 | 421 | 45.09% | No |
| AMAT270115C00320000 | 10/29 12:33 PM | 320.00 | 20.20 | 20.05 | 23.15 | 0.00 | 0.00% | 64 | 131 | 44.63% | No |
| AMAT270115C00330000 | 11/5 10:25 AM | 330.00 | 18.65 | 18.6 | 22.5 | -0.60 | -3.12% | 2 | 176 | 45.97% | No |
| AMAT270115C00340000 | 10/29 2:35 PM | 340.00 | 16.75 | 17.25 | 20.5 | 0.00 | 0.00% | 38 | 43 | 45.78% | No |
| AMAT270115C00350000 | 11/4 2:33 PM | 350.00 | 14.19 | 15.8 | 17.25 | 0.00 | 0.00% | 31 | 31 | 44.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT270115P00065000 | 10/28 11:23 AM | 65.00 | 0.57 | 0.23 | 0.87 | 0.00 | 0.00% | 12 | 23 | 58.15% | No |
| AMAT270115P00070000 | 10/3 3:59 PM | 70.00 | 0.47 | 0.33 | 1.05 | 0.00 | 0.00% | 4 | 226 | 57.01% | No |
| AMAT270115P00075000 | 11/5 2:08 PM | 75.00 | 0.70 | 0.41 | 0.99 | -0.16 | -18.60% | 1 | 196 | 54.10% | No |
| AMAT270115P00080000 | 10/10 3:24 PM | 80.00 | 1.04 | 0.66 | 1.31 | 0.00 | 0.00% | 130 | 318 | 54.32% | No |
| AMAT270115P00085000 | 10/28 11:23 AM | 85.00 | 1.26 | 0.75 | 1.74 | 0.00 | 0.00% | 108 | 133 | 53.78% | No |
| AMAT270115P00090000 | 10/28 11:23 AM | 90.00 | 1.49 | 0.75 | 2.03 | 0.00 | 0.00% | 53 | 72 | 52.14% | No |
| AMAT270115P00095000 | 10/2 1:13 PM | 95.00 | 1.49 | 1.55 | 3.4 | 0.00 | 0.00% | 31 | 289 | 55.86% | No |
| AMAT270115P00100000 | 11/4 2:33 PM | 100.00 | 2.06 | 1.58 | 2.64 | 0.00 | 0.00% | 1 | 991 | 51.26% | No |
| AMAT270115P00105000 | 10/16 3:53 PM | 105.00 | 2.61 | 1.96 | 3.75 | 0.00 | 0.00% | 10 | 157 | 52.20% | No |
| AMAT270115P00110000 | 9/26 12:19 PM | 110.00 | 3.25 | 0 | 0 | 0.00 | 0.00% | 2 | 233 | 12.50% | No |
| AMAT270115P00115000 | 11/5 10:37 AM | 115.00 | 3.52 | 2.96 | 3.5 | 0.01 | 0.28% | 10 | 360 | 49.65% | No |
| AMAT270115P00120000 | 11/3 1:52 PM | 120.00 | 3.75 | 3.25 | 3.85 | 0.00 | 0.00% | 2 | 1427 | 48.40% | No |
| AMAT270115P00125000 | 10/29 9:30 AM | 125.00 | 4.49 | 3 | 6.45 | 0.00 | 0.00% | 2 | 377 | 53.43% | No |
| AMAT270115P00130000 | 10/28 12:41 PM | 130.00 | 5.16 | 4.2 | 6.95 | 0.00 | 0.00% | 10 | 768 | 52.08% | No |
| AMAT270115P00135000 | 10/24 1:00 PM | 135.00 | 6.00 | 4.8 | 6.75 | 0.00 | 0.00% | 1 | 363 | 49.09% | No |
| AMAT270115P00140000 | 10/28 11:58 AM | 140.00 | 7.03 | 5.45 | 6.45 | 0.00 | 0.00% | 1 | 787 | 45.98% | No |
| AMAT270115P00145000 | 10/3 11:43 AM | 145.00 | 7.65 | 5.75 | 7.4 | 0.00 | 0.00% | 10 | 243 | 45.73% | No |
| AMAT270115P00150000 | 11/4 3:08 PM | 150.00 | 9.00 | 7.5 | 8.3 | 0.00 | 0.00% | 6 | 1077 | 45.22% | No |
| AMAT270115P00155000 | 10/23 9:55 AM | 155.00 | 10.46 | 7.55 | 9.55 | 0.00 | 0.00% | 20 | 129 | 45.23% | No |
| AMAT270115P00160000 | 11/5 12:28 PM | 160.00 | 10.00 | 9.2 | 12.25 | -0.90 | -8.26% | 2 | 595 | 47.49% | No |
| AMAT270115P00165000 | 10/29 12:56 PM | 165.00 | 10.80 | 10.15 | 13.15 | 0.00 | 0.00% | 2 | 457 | 46.48% | No |
| AMAT270115P00170000 | 11/5 10:10 AM | 170.00 | 13.30 | 10 | 13.6 | -0.50 | -3.62% | 5 | 840 | 44.75% | No |
| AMAT270115P00175000 | 10/23 1:22 PM | 175.00 | 15.30 | 11 | 14.9 | 0.00 | 0.00% | 1 | 163 | 44.24% | No |
| AMAT270115P00180000 | 11/5 12:40 PM | 180.00 | 15.75 | 12.5 | 16.3 | -1.40 | -8.16% | 3 | 357 | 43.78% | No |
| AMAT270115P00185000 | 10/30 9:47 AM | 185.00 | 16.84 | 15.85 | 17.25 | 0.00 | 0.00% | 1 | 522 | 42.63% | No |
| AMAT270115P00190000 | 11/5 3:11 PM | 190.00 | 18.05 | 17.7 | 20.45 | -2.20 | -10.86% | 29 | 293 | 44.25% | No |
| AMAT270115P00195000 | 11/5 11:11 AM | 195.00 | 20.50 | 17.5 | 21.05 | -2.60 | -11.26% | 1 | 93 | 42.49% | No |
| AMAT270115P00200000 | 11/5 2:23 PM | 200.00 | 21.50 | 19.5 | 24 | -2.37 | -9.93% | 57 | 1288 | 43.47% | No |
| AMAT270115P00210000 | 11/5 12:20 PM | 210.00 | 25.94 | 23.15 | 27.5 | -2.16 | -7.69% | 25 | 68 | 42.27% | No |
| AMAT270115P00220000 | 10/30 11:46 AM | 220.00 | 31.55 | 28.55 | 32 | 0.00 | 0.00% | 3 | 121 | 41.82% | No |
| AMAT270115P00230000 | 11/5 2:13 PM | 230.00 | 34.30 | 33.25 | 36.5 | -1.20 | -3.38% | 26 | 122 | 41.00% | No |
| AMAT270115P00240000 | 11/3 11:26 AM | 240.00 | 40.50 | 38.1 | 40.6 | 0.00 | 0.00% | 8 | 23 | 39.47% | No |
| AMAT270115P00250000 | 10/30 9:47 AM | 250.00 | 44.84 | 43.35 | 46.15 | 0.00 | 0.00% | 1 | 7 | 39.03% | Yes |
| AMAT270115P00260000 | 11/3 11:32 AM | 260.00 | 51.75 | 49.15 | 52.5 | 0.00 | 0.00% | 2 | 2 | 39.03% | Yes |
| AMAT270115P00270000 | 10/30 10:32 AM | 270.00 | 56.86 | 54 | 57.65 | 0.00 | 0.00% | 1 | 2 | 37.56% | Yes |
| AMAT270115P00280000 | 10/23 10:54 AM | 280.00 | 70.00 | 60.5 | 65 | 0.00 | 0.00% | 15 | 16 | 37.89% | Yes |
| AMAT270115P00290000 | 11/5 10:58 AM | 290.00 | 70.95 | 67.9 | 70.4 | -40.45 | -36.31% | 2 | 0 | 36.03% | Yes |
| AMAT270115P00300000 | 10/30 11:46 AM | 300.00 | 80.30 | 74 | 77.5 | 0.00 | 0.00% | 2 | 5 | 35.50% | Yes |
| AMAT270115P00310000 | 10/1 11:29 AM | 310.00 | 103.60 | 81.5 | 84.85 | 0.00 | 0.00% | 0 | 2 | 34.94% | Yes |
| AMAT270115P00330000 | 10/30 11:46 AM | 330.00 | 104.00 | 97 | 101.5 | 0.00 | 0.00% | 0 | 0 | 35.12% | Yes |
| AMAT270115P00340000 | 10/29 2:20 PM | 340.00 | 111.05 | 105 | 109.5 | 0.00 | 0.00% | 8 | 8 | 34.47% | Yes |
