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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT270617C00075000 | 10/30 11:43 AM | 75.00 | 164.00 | 168 | 172 | 0.00 | 0.00% | 0 | 1 | 66.61% | Yes |
| AMAT270617C00080000 | 10/30 11:43 AM | 80.00 | 159.55 | 163.5 | 167.5 | 0.00 | 0.00% | 6 | 4 | 65.14% | Yes |
| AMAT270617C00090000 | 11/4 10:06 AM | 90.00 | 151.00 | 154.5 | 158.5 | 0.00 | 0.00% | 4 | 4 | 62.11% | Yes |
| AMAT270617C00095000 | 8/18 3:55 PM | 95.00 | 76.65 | 113.8 | 117.2 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| AMAT270617C00100000 | 9/12 3:16 PM | 100.00 | 76.85 | 116 | 119.9 | 0.00 | 0.00% | 2 | 6 | 0.00% | Yes |
| AMAT270617C00105000 | 6/25 1:11 PM | 105.00 | 88.30 | 106 | 108.1 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AMAT270617C00110000 | 9/30 10:17 AM | 110.00 | 106.82 | 137.5 | 141.5 | 0.00 | 0.00% | 5 | 8 | 58.32% | Yes |
| AMAT270617C00115000 | 9/18 11:42 AM | 115.00 | 86.28 | 118 | 122.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| AMAT270617C00120000 | 9/19 3:31 PM | 120.00 | 81.95 | 118 | 122 | 0.00 | 0.00% | 1 | 1 | 31.42% | Yes |
| AMAT270617C00125000 | 9/3 3:00 PM | 125.00 | 48.05 | 102.45 | 105.25 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| AMAT270617C00130000 | 10/16 9:37 AM | 130.00 | 114.12 | 121.5 | 125.5 | 0.00 | 0.00% | 5 | 4 | 55.43% | Yes |
| AMAT270617C00135000 | 9/25 11:58 AM | 135.00 | 80.15 | 106 | 109.15 | 0.00 | 0.00% | 15 | 16 | 34.12% | Yes |
| AMAT270617C00140000 | 9/26 9:42 AM | 140.00 | 77.20 | 0 | 0 | 0.00 | 0.00% | 1 | 13 | 0.00% | Yes |
| AMAT270617C00145000 | 9/18 10:58 AM | 145.00 | 63.80 | 95.5 | 100 | 0.00 | 0.00% | 1 | 2 | 32.67% | Yes |
| AMAT270617C00150000 | 10/14 3:44 PM | 150.00 | 88.00 | 106 | 110.5 | 0.00 | 0.00% | 6 | 33 | 52.64% | Yes |
| AMAT270617C00155000 | 9/23 10:27 AM | 155.00 | 68.25 | 0 | 0 | 0.00 | 0.00% | 8 | 22 | 0.00% | Yes |
| AMAT270617C00160000 | 10/29 12:37 PM | 160.00 | 97.00 | 99 | 103 | 0.00 | 0.00% | 1 | 200 | 51.38% | Yes |
| AMAT270617C00165000 | 10/29 11:22 AM | 165.00 | 92.00 | 95.5 | 100 | 0.00 | 0.00% | 1 | 49 | 51.13% | Yes |
| AMAT270617C00170000 | 10/27 12:50 PM | 170.00 | 86.60 | 92.5 | 96.5 | 0.00 | 0.00% | 2 | 42 | 50.79% | Yes |
| AMAT270617C00175000 | 11/3 11:55 AM | 175.00 | 88.65 | 89 | 93 | 0.00 | 0.00% | 2 | 1884 | 50.09% | Yes |
| AMAT270617C00180000 | 10/23 10:35 AM | 180.00 | 77.60 | 86 | 90 | 0.00 | 0.00% | 10 | 17 | 52.10% | Yes |
| AMAT270617C00185000 | 11/4 9:30 AM | 185.00 | 78.40 | 82.5 | 87 | 0.00 | 0.00% | 1 | 21 | 51.75% | Yes |
| AMAT270617C00190000 | 11/3 11:55 AM | 190.00 | 79.55 | 79.5 | 84 | 0.00 | 0.00% | 2 | 38 | 51.34% | Yes |
| AMAT270617C00195000 | 11/3 11:55 AM | 195.00 | 76.40 | 76.5 | 80.5 | 0.00 | 0.00% | 2 | 64 | 50.37% | Yes |
| AMAT270617C00200000 | 11/4 3:33 PM | 200.00 | 67.90 | 74 | 77.5 | 0.00 | 0.00% | 600 | 739 | 49.85% | Yes |
| AMAT270617C00210000 | 11/3 11:55 AM | 210.00 | 68.10 | 68 | 72.4 | 0.00 | 0.00% | 6 | 198 | 49.53% | Yes |
| AMAT270617C00220000 | 10/31 9:32 AM | 220.00 | 61.00 | 63 | 67 | 0.00 | 0.00% | 1 | 78 | 48.68% | Yes |
| AMAT270617C00230000 | 10/28 1:00 PM | 230.00 | 51.14 | 58 | 62.5 | 0.00 | 0.00% | 1 | 36 | 48.43% | Yes |
| AMAT270617C00240000 | 11/3 1:53 PM | 240.00 | 53.18 | 53.5 | 57.5 | 0.00 | 0.00% | 1 | 61 | 47.52% | Yes |
| AMAT270617C00250000 | 10/28 1:27 PM | 250.00 | 42.95 | 49 | 53 | 0.00 | 0.00% | 8 | 66 | 46.85% | No |
| AMAT270617C00260000 | 10/29 9:49 AM | 260.00 | 41.71 | 45 | 48.35 | 0.00 | 0.00% | 1 | 31 | 45.88% | No |
| AMAT270617C00270000 | 11/5 12:03 PM | 270.00 | 41.60 | 41 | 45.5 | 1.93 | 4.87% | 3 | 20 | 46.20% | No |
| AMAT270617C00280000 | 11/5 12:03 PM | 280.00 | 38.10 | 38.05 | 40.5 | 0.60 | 1.60% | 3 | 62 | 44.58% | No |
| AMAT270617C00290000 | 10/20 11:09 AM | 290.00 | 32.10 | 34.5 | 38.35 | 0.00 | 0.00% | 8 | 24 | 45.12% | No |
| AMAT270617C00300000 | 11/4 3:27 PM | 300.00 | 28.50 | 31.5 | 36 | 0.00 | 0.00% | 1 | 12 | 45.34% | No |
| AMAT270617C00310000 | 10/31 12:52 PM | 310.00 | 28.25 | 28.5 | 32.55 | 0.00 | 0.00% | 1 | 18 | 44.49% | No |
| AMAT270617C00320000 | 10/13 1:47 PM | 320.00 | 19.90 | 26 | 30.5 | 0.00 | 0.00% | 1 | 7 | 44.65% | No |
| AMAT270617C00330000 | 10/29 10:02 AM | 330.00 | 24.40 | 24 | 27.3 | 0.96 | 4.10% | 2 | 23 | 43.70% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT270617P00075000 | 9/25 12:13 PM | 75.00 | 1.18 | 0.01 | 2.25 | 0.00 | 0.00% | 6 | 43 | 50.51% | No |
| AMAT270617P00080000 | 10/10 3:24 PM | 80.00 | 1.12 | 0.13 | 2.26 | 0.00 | 0.00% | 130 | 137 | 54.94% | No |
| AMAT270617P00085000 | 9/16 3:48 PM | 85.00 | 2.50 | 0.56 | 3.65 | 0.00 | 0.00% | 0 | 1 | 51.38% | No |
| AMAT270617P00090000 | 10/1 9:30 AM | 90.00 | 2.12 | 1.79 | 3.65 | 0.00 | 0.00% | 1 | 26 | 51.66% | No |
| AMAT270617P00095000 | 8/29 10:48 AM | 95.00 | 4.60 | 0.53 | 3.9 | 0.00 | 0.00% | 2 | 36 | 53.60% | No |
| AMAT270617P00100000 | 9/17 9:48 AM | 100.00 | 4.34 | 1 | 4.8 | 0.00 | 0.00% | 6 | 19 | 53.89% | No |
| AMAT270617P00105000 | 8/15 10:51 AM | 105.00 | 6.70 | 1.71 | 3.95 | 0.00 | 0.00% | 11 | 12 | 48.68% | No |
| AMAT270617P00110000 | 10/15 9:30 AM | 110.00 | 4.50 | 2.93 | 5.35 | 0.00 | 0.00% | 1 | 1 | 50.35% | No |
| AMAT270617P00115000 | 10/27 2:27 PM | 115.00 | 4.77 | 4.1 | 5.05 | 0.00 | 0.00% | 3 | 7 | 47.15% | No |
| AMAT270617P00120000 | 10/29 1:05 PM | 120.00 | 5.60 | 4.75 | 5.55 | 0.00 | 0.00% | 2 | 74 | 46.13% | No |
| AMAT270617P00125000 | 10/28 11:43 AM | 125.00 | 6.63 | 5.55 | 7.3 | 0.00 | 0.00% | 1 | 3 | 47.82% | No |
| AMAT270617P00130000 | 9/30 10:03 AM | 130.00 | 7.65 | 4.5 | 7.35 | 0.00 | 0.00% | 7 | 7 | 45.64% | No |
| AMAT270617P00135000 | 10/7 3:13 PM | 135.00 | 8.85 | 6.85 | 8.45 | 0.00 | 0.00% | 2 | 6 | 45.55% | No |
| AMAT270617P00140000 | 10/21 11:49 AM | 140.00 | 9.90 | 6 | 9.9 | 0.00 | 0.00% | 1 | 67 | 45.91% | No |
| AMAT270617P00145000 | 10/31 12:34 PM | 145.00 | 10.20 | 7 | 10.9 | 0.00 | 0.00% | 5 | 12 | 45.34% | No |
| AMAT270617P00150000 | 10/21 1:17 PM | 150.00 | 11.70 | 8 | 13 | 0.00 | 0.00% | 1 | 207 | 46.35% | No |
| AMAT270617P00155000 | 10/6 11:37 AM | 155.00 | 12.10 | 9.5 | 13.2 | 0.00 | 0.00% | 1 | 17 | 44.39% | No |
| AMAT270617P00160000 | 9/22 12:17 PM | 160.00 | 16.50 | 0 | 0 | 0.00 | 0.00% | 4 | 179 | 6.25% | No |
| AMAT270617P00165000 | 10/9 12:20 PM | 165.00 | 16.64 | 12 | 15.9 | 0.00 | 0.00% | 2 | 16 | 43.63% | No |
| AMAT270617P00170000 | 10/6 1:10 PM | 170.00 | 16.67 | 13 | 18 | 0.00 | 0.00% | 10 | 245 | 44.05% | No |
| AMAT270617P00175000 | 10/8 12:53 PM | 175.00 | 20.55 | 14.5 | 19.5 | 0.00 | 0.00% | 10 | 89 | 43.60% | No |
| AMAT270617P00180000 | 10/30 9:39 AM | 180.00 | 19.30 | 16 | 21 | 0.00 | 0.00% | 2 | 7 | 43.08% | No |
| AMAT270617P00185000 | 10/20 12:57 PM | 185.00 | 23.35 | 18 | 21.7 | 0.00 | 0.00% | 1 | 42 | 41.62% | No |
| AMAT270617P00190000 | 10/20 10:02 AM | 190.00 | 24.63 | 19.5 | 24.5 | 0.00 | 0.00% | 1 | 40 | 42.38% | No |
| AMAT270617P00195000 | 9/18 2:07 PM | 195.00 | 34.21 | 25.85 | 28.85 | 0.00 | 0.00% | 1 | 0 | 44.56% | No |
| AMAT270617P00200000 | 11/5 3:51 PM | 200.00 | 25.55 | 23.5 | 26.35 | -3.19 | -11.10% | 1 | 85 | 39.74% | No |
| AMAT270617P00210000 | 11/4 9:35 AM | 210.00 | 32.50 | 27 | 32 | 0.00 | 0.00% | 3 | 18 | 40.61% | No |
| AMAT270617P00220000 | 10/3 12:15 PM | 220.00 | 38.20 | 31.5 | 35.4 | 0.00 | 0.00% | 40 | 48 | 39.04% | No |
| AMAT270617P00230000 | 10/27 11:39 AM | 230.00 | 40.40 | 36 | 41 | 0.00 | 0.00% | 2 | 36 | 39.18% | No |
| AMAT270617P00250000 | 10/3 12:15 PM | 250.00 | 55.55 | 46.5 | 50.35 | 0.00 | 0.00% | 20 | 21 | 37.06% | Yes |
| AMAT270617P00260000 | 10/8 11:40 AM | 260.00 | 65.00 | 53.85 | 56.35 | 0.00 | 0.00% | 1 | 32 | 36.75% | Yes |
| AMAT270617P00270000 | 9/25 2:35 PM | 270.00 | 79.10 | 63.5 | 67.05 | 0.00 | 0.00% | 0 | 16 | 40.03% | Yes |
| AMAT270617P00280000 | 10/7 12:10 PM | 280.00 | 79.40 | 64.5 | 69 | 0.00 | 0.00% | 2 | 10 | 35.91% | Yes |
| AMAT270617P00310000 | 10/2 10:03 AM | 310.00 | 98.50 | 85.5 | 89.5 | 0.00 | 0.00% | 0 | 14 | 34.22% | Yes |
