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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT280121C00100000 | 10/30 11:46 AM | 100.00 | 145.00 | 148.5 | 152.5 | 0.00 | 0.00% | 6 | 7 | 56.92% | Yes |
| AMAT280121C00120000 | 11/3 11:58 AM | 120.00 | 132.40 | 133 | 137 | 0.00 | 0.00% | 6 | 5 | 54.38% | Yes |
| AMAT280121C00125000 | 10/7 2:32 PM | 125.00 | 105.21 | 129 | 133 | 0.00 | 0.00% | 5 | 6 | 53.41% | Yes |
| AMAT280121C00130000 | 9/25 3:32 PM | 130.00 | 87.10 | 114 | 116.7 | 0.00 | 0.00% | 0 | 1 | 36.13% | Yes |
| AMAT280121C00145000 | 10/28 1:37 PM | 145.00 | 105.27 | 114.5 | 119 | 0.00 | 0.00% | 1 | 0 | 51.43% | Yes |
| AMAT280121C00150000 | 10/31 9:31 AM | 150.00 | 106.50 | 111 | 115.5 | 0.00 | 0.00% | 2 | 33 | 50.86% | Yes |
| AMAT280121C00160000 | 10/31 1:33 PM | 160.00 | 98.95 | 104.5 | 108.5 | 0.00 | 0.00% | 2 | 9 | 51.99% | Yes |
| AMAT280121C00165000 | 9/18 12:01 PM | 165.00 | 58.32 | 87.5 | 91.9 | 0.00 | 0.00% | 0 | 1 | 37.36% | Yes |
| AMAT280121C00170000 | 10/28 12:24 PM | 170.00 | 88.74 | 98 | 102.35 | 0.00 | 0.00% | 1 | 7 | 51.26% | Yes |
| AMAT280121C00175000 | 11/5 1:07 PM | 175.00 | 95.95 | 95 | 98.8 | 3.41 | 3.68% | 2 | 40 | 50.36% | Yes |
| AMAT280121C00180000 | 10/29 11:20 AM | 180.00 | 87.80 | 92 | 96 | 0.00 | 0.00% | 3 | 19 | 50.14% | Yes |
| AMAT280121C00185000 | 10/24 11:30 AM | 185.00 | 81.30 | 89 | 93.4 | 0.00 | 0.00% | 5 | 16 | 50.04% | Yes |
| AMAT280121C00190000 | 11/4 1:20 PM | 190.00 | 81.80 | 86 | 89.4 | 0.00 | 0.00% | 2 | 34 | 48.65% | Yes |
| AMAT280121C00195000 | 11/4 1:20 PM | 195.00 | 79.80 | 83.5 | 87.5 | 0.00 | 0.00% | 1 | 17 | 49.08% | Yes |
| AMAT280121C00200000 | 11/3 9:59 AM | 200.00 | 77.88 | 80.5 | 85 | 0.00 | 0.00% | 1 | 29 | 48.92% | Yes |
| AMAT280121C00210000 | 10/22 9:37 AM | 210.00 | 66.00 | 75.5 | 79.25 | 0.00 | 0.00% | 2 | 15 | 47.86% | Yes |
| AMAT280121C00220000 | 11/5 2:01 PM | 220.00 | 72.00 | 70.5 | 73.8 | 7.00 | 10.77% | 5 | 354 | 46.89% | Yes |
| AMAT280121C00230000 | 11/5 3:47 PM | 230.00 | 67.38 | 65.5 | 70 | 5.58 | 9.03% | 11 | 53 | 47.05% | Yes |
| AMAT280121C00240000 | 11/5 2:59 PM | 240.00 | 63.05 | 61 | 65.5 | 5.40 | 9.37% | 18 | 61 | 46.51% | Yes |
| AMAT280121C00250000 | 11/5 2:01 PM | 250.00 | 58.23 | 57.4 | 61 | 3.68 | 6.75% | 1 | 26 | 45.82% | No |
| AMAT280121C00260000 | 11/3 12:44 PM | 260.00 | 53.63 | 53 | 57 | 0.00 | 0.00% | 2 | 12 | 45.36% | No |
| AMAT280121C00270000 | 10/31 10:24 AM | 270.00 | 49.00 | 49 | 53.5 | 0.00 | 0.00% | 2 | 18 | 45.12% | No |
| AMAT280121C00280000 | 11/5 9:41 AM | 280.00 | 44.50 | 45.5 | 50 | 1.30 | 3.01% | 1 | 8 | 44.75% | No |
| AMAT280121C00290000 | 10/13 3:32 PM | 290.00 | 33.00 | 42.5 | 46 | 0.00 | 0.00% | 13 | 8 | 43.90% | No |
| AMAT280121C00300000 | 11/3 3:39 PM | 300.00 | 40.22 | 39 | 43.5 | 0.00 | 0.00% | 10 | 44 | 43.99% | No |
| AMAT280121C00310000 | 10/21 2:40 PM | 310.00 | 32.25 | 37.8 | 40.3 | 0.00 | 0.00% | 2 | 7 | 43.47% | No |
| AMAT280121C00320000 | 11/5 9:44 AM | 320.00 | 33.72 | 34.15 | 37.95 | 3.05 | 9.94% | 1 | 85 | 43.43% | No |
| AMAT280121C00330000 | 10/30 10:20 AM | 330.00 | 32.84 | 32.35 | 35.1 | 0.00 | 0.00% | 1 | 18 | 42.94% | No |
| AMAT280121C00340000 | 11/5 9:40 AM | 340.00 | 28.69 | 29.4 | 32.6 | -1.66 | -5.47% | 2 | 62 | 42.60% | No |
| AMAT280121C00350000 | 10/31 9:40 AM | 350.00 | 27.50 | 29 | 30.85 | 0.00 | 0.00% | 1 | 1 | 42.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT280121P00100000 | 10/31 10:27 AM | 100.00 | 4.90 | 3.1 | 5 | 0.00 | 0.00% | 2 | 16 | 46.56% | No |
| AMAT280121P00110000 | 10/30 10:01 AM | 110.00 | 4.65 | 4.55 | 7.25 | 0.00 | 0.00% | 20 | 20 | 47.15% | No |
| AMAT280121P00115000 | 10/1 9:40 AM | 115.00 | 7.32 | 5.95 | 7 | 0.00 | 0.00% | 0 | 30 | 44.43% | No |
| AMAT280121P00120000 | 11/5 10:17 AM | 120.00 | 7.72 | 6.95 | 8.9 | -0.58 | -6.99% | 3 | 53 | 45.83% | No |
| AMAT280121P00130000 | 10/22 10:17 AM | 130.00 | 10.47 | 8.45 | 11 | 0.00 | 0.00% | 0 | 1 | 44.96% | No |
| AMAT280121P00135000 | 10/1 9:33 AM | 135.00 | 11.85 | 10 | 11.7 | 0.00 | 0.00% | 0 | 18 | 43.88% | No |
| AMAT280121P00140000 | 10/28 12:49 PM | 140.00 | 11.76 | 9 | 12.8 | 0.00 | 0.00% | 4 | 10 | 43.36% | No |
| AMAT280121P00145000 | 10/31 9:54 AM | 145.00 | 14.15 | 10.15 | 14.9 | 0.00 | 0.00% | 1 | 1 | 44.06% | No |
| AMAT280121P00150000 | 10/21 1:36 PM | 150.00 | 15.70 | 11 | 16 | 0.00 | 0.00% | 1 | 13 | 43.35% | No |
| AMAT280121P00155000 | 11/3 2:26 PM | 155.00 | 14.71 | 12.5 | 16.35 | 0.00 | 0.00% | 37 | 38 | 41.72% | No |
| AMAT280121P00160000 | 9/25 10:58 AM | 160.00 | 20.14 | 16.65 | 18.75 | 0.00 | 0.00% | 2 | 2 | 42.42% | No |
| AMAT280121P00165000 | 10/16 1:28 PM | 165.00 | 19.76 | 15.15 | 19.1 | 0.00 | 0.00% | 1 | 2 | 40.77% | No |
| AMAT280121P00170000 | 10/28 12:24 PM | 170.00 | 20.32 | 16.65 | 20.1 | 0.00 | 0.00% | 1 | 97 | 39.83% | No |
| AMAT280121P00175000 | 10/30 12:38 PM | 175.00 | 21.80 | 20 | 23 | 0.00 | 0.00% | 2 | 88 | 40.74% | No |
| AMAT280121P00180000 | 10/30 12:07 PM | 180.00 | 23.35 | 21.45 | 23.2 | 0.00 | 0.00% | 1 | 25 | 38.93% | No |
| AMAT280121P00185000 | 9/25 12:23 PM | 185.00 | 29.84 | 24 | 26.4 | 0.00 | 0.00% | 2 | 1 | 39.93% | No |
| AMAT280121P00190000 | 11/4 12:49 PM | 190.00 | 27.60 | 23.5 | 27.45 | 0.00 | 0.00% | 4 | 11 | 38.85% | No |
| AMAT280121P00195000 | 10/16 12:22 PM | 195.00 | 30.15 | 25.5 | 29.35 | 0.00 | 0.00% | 8 | 8 | 38.51% | No |
| AMAT280121P00200000 | 10/29 1:28 PM | 200.00 | 31.00 | 27.5 | 31.95 | 0.00 | 0.00% | 2 | 44 | 38.69% | No |
| AMAT280121P00210000 | 10/9 11:29 AM | 210.00 | 39.27 | 31.5 | 35 | 0.00 | 0.00% | 5 | 5 | 37.11% | No |
| AMAT280121P00220000 | 11/3 3:41 PM | 220.00 | 39.05 | 36 | 39.8 | 0.00 | 0.00% | 2 | 15 | 36.74% | No |
| AMAT280121P00230000 | 10/16 9:47 AM | 230.00 | 46.28 | 41.25 | 45.5 | 0.00 | 0.00% | 9 | 49 | 36.83% | No |
| AMAT280121P00240000 | 11/5 2:59 PM | 240.00 | 48.85 | 47.2 | 50.5 | -1.00 | -2.01% | 2 | 6 | 36.17% | No |
| AMAT280121P00250000 | 11/5 2:01 PM | 250.00 | 53.48 | 51 | 54.65 | -1.07 | -1.96% | 1 | 12 | 34.73% | Yes |
| AMAT280121P00260000 | 10/28 10:19 AM | 260.00 | 65.35 | 56.5 | 61.1 | 0.00 | 0.00% | 1 | 15 | 34.74% | Yes |
| AMAT280121P00270000 | 10/8 1:00 PM | 270.00 | 75.45 | 62.85 | 66.45 | 0.00 | 0.00% | 0 | 21 | 33.79% | Yes |
| AMAT280121P00280000 | 9/29 12:25 PM | 280.00 | 84.70 | 72 | 76.5 | 0.00 | 0.00% | 0 | 1 | 35.95% | Yes |
| AMAT280121P00300000 | 10/21 10:06 AM | 300.00 | 93.00 | 82 | 86.5 | 0.00 | 0.00% | 1 | 0 | 32.68% | Yes |
| AMAT280121P00330000 | 10/17 12:43 PM | 330.00 | 117.25 | 104.5 | 107.5 | 0.00 | 0.00% | 10 | 10 | 30.70% | Yes |
