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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT271217C00065000 | 9/29 3:56 PM | 65.00 | 143.00 | 172 | 176.5 | 0.00 | 0.00% | 2 | 15 | 44.26% | Yes |
| AMAT271217C00070000 | 8/8 9:46 AM | 70.00 | 118.79 | 136 | 139.85 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| AMAT271217C00075000 | 10/30 11:45 AM | 75.00 | 165.30 | 168 | 172.5 | 0.00 | 0.00% | 2 | 4 | 59.06% | Yes |
| AMAT271217C00080000 | 9/22 10:05 AM | 80.00 | 122.61 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AMAT271217C00085000 | 8/18 9:30 AM | 85.00 | 85.05 | 123.15 | 127.2 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| AMAT271217C00090000 | 10/2 9:52 AM | 90.00 | 137.75 | 156 | 160 | 0.00 | 0.00% | 1 | 7 | 58.19% | Yes |
| AMAT271217C00095000 | 8/18 2:42 PM | 95.00 | 79.26 | 115.3 | 118.6 | 0.00 | 0.00% | 34 | 35 | 0.00% | Yes |
| AMAT271217C00100000 | 10/24 11:26 AM | 100.00 | 138.39 | 148 | 152 | 0.00 | 0.00% | 1 | 94 | 57.15% | Yes |
| AMAT271217C00105000 | 9/18 9:35 AM | 105.00 | 91.23 | 128.5 | 133 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| AMAT271217C00110000 | 10/3 3:30 PM | 110.00 | 118.26 | 140 | 144 | 0.00 | 0.00% | 1 | 21 | 55.69% | Yes |
| AMAT271217C00115000 | 11/3 11:56 AM | 115.00 | 135.25 | 136 | 140 | 0.00 | 0.00% | 6 | 7 | 54.87% | Yes |
| AMAT271217C00120000 | 11/3 11:56 AM | 120.00 | 131.65 | 132 | 136 | 0.00 | 0.00% | 6 | 42 | 54.00% | Yes |
| AMAT271217C00125000 | 11/3 11:56 AM | 125.00 | 127.40 | 128.5 | 132 | 0.00 | 0.00% | 2 | 15 | 53.46% | Yes |
| AMAT271217C00130000 | 11/5 9:40 AM | 130.00 | 122.00 | 124.5 | 128.5 | 23.00 | 23.23% | 2 | 62 | 52.86% | Yes |
| AMAT271217C00135000 | 10/27 11:29 AM | 135.00 | 115.92 | 121 | 125 | 0.00 | 0.00% | 5 | 33 | 52.54% | Yes |
| AMAT271217C00140000 | 10/31 1:16 PM | 140.00 | 110.21 | 117.5 | 121.5 | 0.00 | 0.00% | 2 | 47 | 52.13% | Yes |
| AMAT271217C00145000 | 11/3 11:55 AM | 145.00 | 112.90 | 114 | 118 | 0.00 | 0.00% | 2 | 38 | 51.65% | Yes |
| AMAT271217C00150000 | 10/31 12:52 PM | 150.00 | 102.00 | 110.5 | 114.5 | 0.00 | 0.00% | 11 | 130 | 51.11% | Yes |
| AMAT271217C00155000 | 10/13 1:07 PM | 155.00 | 89.85 | 107 | 111 | 0.00 | 0.00% | 1 | 28 | 50.52% | Yes |
| AMAT271217C00160000 | 10/30 10:29 AM | 160.00 | 103.00 | 103.5 | 108 | 0.00 | 0.00% | 1 | 243 | 50.15% | Yes |
| AMAT271217C00165000 | 11/5 10:27 AM | 165.00 | 99.50 | 100.5 | 104.5 | 1.50 | 1.53% | 1 | 104 | 51.84% | Yes |
| AMAT271217C00170000 | 10/31 10:01 AM | 170.00 | 93.80 | 97 | 101.5 | 0.00 | 0.00% | 2 | 88 | 51.54% | Yes |
| AMAT271217C00175000 | 11/3 10:53 AM | 175.00 | 92.90 | 94 | 98 | 0.00 | 0.00% | 1 | 79 | 50.70% | Yes |
| AMAT271217C00180000 | 10/31 12:00 PM | 180.00 | 87.27 | 91 | 94.15 | 0.00 | 0.00% | 4 | 100 | 49.49% | Yes |
| AMAT271217C00185000 | 10/22 10:45 AM | 185.00 | 73.79 | 88 | 91.2 | 0.00 | 0.00% | 2 | 89 | 49.12% | Yes |
| AMAT271217C00190000 | 10/22 10:45 AM | 190.00 | 71.36 | 85 | 88.35 | 0.00 | 0.00% | 2 | 78 | 48.79% | Yes |
| AMAT271217C00195000 | 10/29 11:08 AM | 195.00 | 77.90 | 82.5 | 86 | 0.00 | 0.00% | 1 | 28 | 48.85% | Yes |
| AMAT271217C00200000 | 11/4 11:54 AM | 200.00 | 76.24 | 79.55 | 83.4 | 0.00 | 0.00% | 1 | 326 | 48.64% | Yes |
| AMAT271217C00210000 | 10/31 9:58 AM | 210.00 | 72.00 | 74 | 78.5 | 0.00 | 0.00% | 1 | 67 | 48.31% | Yes |
| AMAT271217C00220000 | 10/31 12:10 PM | 220.00 | 67.29 | 69 | 73.5 | 0.00 | 0.00% | 3 | 282 | 47.70% | Yes |
| AMAT271217C00230000 | 11/5 2:21 PM | 230.00 | 66.02 | 64.5 | 68.45 | 1.03 | 1.58% | 4 | 39 | 46.90% | Yes |
| AMAT271217C00240000 | 11/3 2:35 PM | 240.00 | 53.45 | 60 | 63.2 | -7.00 | -11.58% | 1 | 70 | 45.80% | Yes |
| AMAT271217C00250000 | 11/4 2:50 PM | 250.00 | 52.86 | 55.5 | 59.7 | 0.00 | 0.00% | 2 | 206 | 45.88% | No |
| AMAT271217C00260000 | 11/5 11:35 AM | 260.00 | 52.00 | 52 | 55.45 | -0.75 | -1.42% | 4 | 102 | 45.24% | No |
| AMAT271217C00270000 | 11/5 2:43 PM | 270.00 | 50.65 | 48 | 52 | 3.65 | 7.77% | 1 | 28 | 45.04% | No |
| AMAT271217C00280000 | 10/29 11:48 AM | 280.00 | 43.50 | 44.5 | 47.8 | 0.00 | 0.00% | 1 | 41 | 44.17% | No |
| AMAT271217C00290000 | 11/4 12:16 PM | 290.00 | 39.95 | 41.5 | 44.8 | 0.00 | 0.00% | 2 | 104 | 44.03% | No |
| AMAT271217C00300000 | 11/4 3:08 PM | 300.00 | 36.14 | 38.5 | 41.95 | 0.00 | 0.00% | 5 | 59 | 43.86% | No |
| AMAT271217C00310000 | 10/31 3:33 PM | 310.00 | 34.52 | 35 | 40 | 0.00 | 0.00% | 20 | 64 | 44.23% | No |
| AMAT271217C00320000 | 10/29 12:00 PM | 320.00 | 32.50 | 32.5 | 37 | 0.00 | 0.00% | 1 | 21 | 43.72% | No |
| AMAT271217C00330000 | 11/4 2:50 PM | 330.00 | 29.70 | 30 | 33.65 | 0.00 | 0.00% | 2 | 32 | 42.85% | No |
| AMAT271217C00340000 | 11/3 12:42 PM | 340.00 | 28.77 | 28 | 32.5 | 0.00 | 0.00% | 6 | 13 | 43.48% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT271217P00065000 | 9/11 10:15 AM | 65.00 | 1.64 | 0.8 | 2.15 | 0.00 | 0.00% | 10 | 59 | 51.73% | No |
| AMAT271217P00070000 | 10/27 10:37 AM | 70.00 | 1.75 | 0.26 | 2.23 | 0.00 | 0.00% | 3 | 11 | 53.24% | No |
| AMAT271217P00075000 | 10/29 1:16 PM | 75.00 | 2.08 | 1.8 | 2.51 | 0.00 | 0.00% | 2 | 32 | 50.09% | No |
| AMAT271217P00080000 | 11/5 2:29 PM | 80.00 | 2.25 | 2.17 | 2.96 | -0.05 | -2.17% | 2 | 29 | 51.00% | No |
| AMAT271217P00085000 | 11/5 2:28 PM | 85.00 | 2.64 | 2.57 | 4 | -0.17 | -6.05% | 4 | 24 | 52.12% | No |
| AMAT271217P00090000 | 10/14 3:22 PM | 90.00 | 3.40 | 2.85 | 4.45 | 0.00 | 0.00% | 1 | 39 | 50.95% | No |
| AMAT271217P00095000 | 10/1 3:43 PM | 95.00 | 3.78 | 2.14 | 5 | 0.00 | 0.00% | 1 | 12 | 50.02% | No |
| AMAT271217P00100000 | 10/31 10:27 AM | 100.00 | 4.60 | 2.89 | 4.8 | 0.00 | 0.00% | 2 | 47 | 47.07% | No |
| AMAT271217P00105000 | 9/29 2:48 PM | 105.00 | 5.07 | 3.45 | 6.25 | 0.00 | 0.00% | 1 | 16 | 48.34% | No |
| AMAT271217P00110000 | 9/22 2:44 PM | 110.00 | 6.10 | 0 | 0 | 0.00 | 0.00% | 3 | 90 | 12.50% | No |
| AMAT271217P00115000 | 10/1 9:40 AM | 115.00 | 6.98 | 4 | 6.85 | 0.00 | 0.00% | 30 | 42 | 45.11% | No |
| AMAT271217P00120000 | 10/27 12:41 PM | 120.00 | 7.37 | 4.5 | 8.75 | 0.00 | 0.00% | 6 | 161 | 46.58% | No |
| AMAT271217P00125000 | 10/28 12:49 PM | 125.00 | 7.91 | 7.5 | 9.25 | 0.00 | 0.00% | 3 | 64 | 45.26% | No |
| AMAT271217P00130000 | 10/2 2:12 PM | 130.00 | 8.54 | 8.25 | 9 | 0.00 | 0.00% | 3 | 71 | 42.72% | No |
| AMAT271217P00135000 | 10/24 1:00 PM | 135.00 | 10.80 | 9.4 | 10.65 | 0.00 | 0.00% | 63 | 109 | 43.28% | No |
| AMAT271217P00140000 | 10/20 10:46 AM | 140.00 | 12.00 | 8.5 | 12.15 | 0.00 | 0.00% | 2 | 49 | 43.41% | No |
| AMAT271217P00145000 | 10/31 9:54 AM | 145.00 | 13.65 | 9.5 | 13.3 | 0.00 | 0.00% | 1 | 41 | 42.92% | No |
| AMAT271217P00150000 | 10/30 9:45 AM | 150.00 | 13.29 | 10.5 | 14.5 | 0.00 | 0.00% | 1 | 165 | 42.42% | No |
| AMAT271217P00155000 | 11/3 2:26 PM | 155.00 | 14.19 | 12 | 15.45 | 0.00 | 0.00% | 37 | 130 | 41.56% | No |
| AMAT271217P00160000 | 11/5 10:15 AM | 160.00 | 16.20 | 15.5 | 18.35 | -0.12 | -0.74% | 2 | 66 | 42.92% | No |
| AMAT271217P00165000 | 10/31 2:32 PM | 165.00 | 18.61 | 15 | 18.55 | 0.00 | 0.00% | 1 | 87 | 41.08% | No |
| AMAT271217P00170000 | 10/29 10:26 AM | 170.00 | 19.51 | 16.5 | 19.95 | 0.00 | 0.00% | 2 | 136 | 40.56% | No |
| AMAT271217P00175000 | 10/15 11:35 AM | 175.00 | 23.00 | 18 | 21.6 | 0.00 | 0.00% | 1 | 14 | 40.24% | No |
| AMAT271217P00180000 | 10/29 1:09 PM | 180.00 | 22.85 | 19.5 | 23.3 | 0.00 | 0.00% | 1 | 26 | 39.90% | No |
| AMAT271217P00185000 | 10/1 3:26 PM | 185.00 | 26.05 | 21 | 26 | 0.00 | 0.00% | 22 | 50 | 40.44% | No |
| AMAT271217P00190000 | 11/5 11:35 AM | 190.00 | 25.90 | 23 | 28 | -2.25 | -7.99% | 1 | 15 | 40.23% | No |
| AMAT271217P00195000 | 10/2 10:08 AM | 195.00 | 29.65 | 25 | 28.25 | 0.00 | 0.00% | 10 | 11 | 38.39% | No |
| AMAT271217P00200000 | 11/4 11:54 AM | 200.00 | 30.95 | 27 | 30.4 | 0.00 | 0.00% | 1 | 35 | 38.22% | No |
| AMAT271217P00210000 | 11/5 11:07 AM | 210.00 | 33.70 | 31 | 35.5 | -4.05 | -10.73% | 1 | 10 | 38.35% | No |
| AMAT271217P00220000 | 10/20 9:42 AM | 220.00 | 42.20 | 35.5 | 39 | 0.00 | 0.00% | 1 | 163 | 36.93% | No |
| AMAT271217P00230000 | 10/2 1:01 PM | 230.00 | 46.16 | 41.3 | 43.95 | 0.00 | 0.00% | 36 | 30 | 36.47% | No |
| AMAT271217P00240000 | 10/10 1:57 PM | 240.00 | 57.70 | 46.05 | 50 | 0.00 | 0.00% | 6 | 67 | 36.61% | No |
| AMAT271217P00250000 | 10/31 12:00 PM | 250.00 | 56.27 | 51 | 54.25 | 0.00 | 0.00% | 4 | 22 | 35.21% | Yes |
| AMAT271217P00260000 | 10/6 2:45 PM | 260.00 | 63.12 | 57 | 59.95 | 0.00 | 0.00% | 2 | 3 | 34.69% | Yes |
| AMAT271217P00270000 | 10/8 1:00 PM | 270.00 | 75.05 | 62 | 66.5 | 0.00 | 0.00% | 0 | 10 | 34.58% | Yes |
| AMAT271217P00280000 | 9/25 2:08 PM | 280.00 | 89.75 | 74 | 78.15 | 0.00 | 0.00% | 0 | 3 | 37.93% | Yes |
| AMAT271217P00290000 | 9/18 1:19 PM | 290.00 | 104.70 | 84 | 88.45 | 0.00 | 0.00% | 0 | 4 | 40.16% | Yes |
| AMAT271217P00300000 | 10/23 10:15 AM | 300.00 | 92.75 | 81.5 | 86 | 0.00 | 0.00% | 10 | 10 | 33.05% | Yes |
| AMAT271217P00310000 | 10/2 11:00 AM | 310.00 | 100.10 | 89 | 91.75 | 0.00 | 0.00% | 0 | 28 | 31.60% | Yes |
| AMAT271217P00320000 | 10/6 2:45 PM | 320.00 | 105.99 | 95.5 | 100 | 0.00 | 0.00% | 0 | 1 | 31.86% | Yes |
