Pre-market
⌘K
Sign in Sign up

AMAT Options Strategy Builder

3038 contracts
← →
Previous-day view · Mon Sep 21 close. You are previewing the previous trading day. Subscribe to see today live and every other date — plans start at Delta, $39/mo. Sign up Sign in
Click a strike to add a leg · drag a leg to move it
AMAT 466.19
Expected move by Sep 25 ±$19.81 ±4.2% $446.38 – $486.00 90%: $423.99 – $508.39
What's your view on AMAT?

Pick a view above for trades struck at the expected move

Or click a strike on the rail to add a leg — or start from a template and move it afterwards.

Add a leg to see how the position behaves across price and volatility.

Every quote and Greek, one row per strike.
292 contracts 252 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 2 0.99 253% 202.45 211.00 $260.00 0.00 0.03 184% -0.00 9 609
0 0 0.99 242% 197.75 205.60 $265.00 0.00 0.10 210% -0.00 3 606
0 0 0.99 236% 192.50 200.90 $270.00 0.00 4.00 186% -0.00 1 140
0 0 0.98 257% 187.90 196.60 $275.00 0.00 5.80 182% -0.00 84 32
0 6 0.98 241% 183.15 191.05 $280.00 0.00 0.06 173% -0.00 1 290
0 6 - - 177.65 184.30 $285.00 0.00 3.55 159% -0.00 1 527
1 5 0.99 212% 173.15 180.45 $290.00 0.00 0.15 159% -0.00 42 217
0 6 0.99 182% 167.55 175.45 $295.00 0.00 0.16 167% -0.00 3 165
0 2 1.00 161% 162.70 170.05 $300.00 0.00 3.30 161% -0.00 25 260
0 8 0.98 206% 158.60 165.60 $305.00 0.00 5.80 174% -0.01 2 39
0 8 0.99 183% 152.50 161.05 $310.00 0.00 2.28 138% -0.00 4 19
1 1 0.99 158% 147.55 155.45 $315.00 0.00 2.21 154% -0.01 3 18
10 10 0.99 154% 142.55 150.50 $320.00 0.00 1.08 134% -0.00 23 39
0 0 0.98 175% 138.00 146.05 $325.00 0.01 0.11 129% -0.00 7 241
10 2 0.99 156% 132.55 140.95 $330.00 0.00 0.26 117% -0.00 108 158
0 0 0.98 152% 127.60 136.00 $335.00 0.00 0.73 113% -0.00 44 47
0 0 0.99 140% 122.70 130.65 $340.00 0.00 0.30 109% -0.00 31 95
0 0 0.99 130% 118.40 124.75 $345.00 0.01 0.49 129% -0.01 7 102
4 2 0.98 134% 112.60 121.00 $350.00 0.01 0.11 105% -0.00 63 67
0 0 0.96 152% 109.15 116.00 $355.00 0.01 0.08 97% -0.00 11 72
2 4 0.98 123% 102.60 111.00 $360.00 0.02 0.27 104% -0.01 63 186
0 0 0.97 133% 100.75 108.60 $362.50 0.01 0.22 99% -0.01 2 1
0 0 0.98 117% 97.95 105.65 $365.00 0.03 0.10 91% -0.00 35 221
1 2 0.98 113% 95.15 103.40 $367.50 0.01 0.17 91% -0.01 2 20
12 4 0.97 123% 93.25 101.05 $370.00 0.02 0.08 85% -0.00 44 241
3 4 0.98 107% 90.45 98.05 $372.50 0.01 0.17 87% -0.01 6 9
10 5 - - 87.65 92.70 $375.00 0.05 0.09 82% -0.01 127 95
2 4 0.98 106% 85.15 93.55 $377.50 0.05 0.12 81% -0.01 12 28
6 1 0.98 96% 82.80 90.60 $380.00 0.06 0.11 79% -0.01 228 335
1 2 0.97 105% 80.40 88.65 $382.50 0.01 0.33 85% -0.01 13 52
1 1 - - 78.00 83.40 $385.00 0.08 0.19 80% -0.01 105 214
1 2 - - 75.20 80.25 $387.50 0.03 0.15 73% -0.01 33 52
21 20 0.97 93% 72.65 81.20 $390.00 0.08 0.17 74% -0.01 135 457
0 0 - - 70.25 74.95 $392.50 0.06 0.40 77% -0.02 29 37
0 0 - - 67.75 72.60 $395.00 0.05 0.19 69% -0.01 56 338
0 0 0.96 86% 65.30 73.70 $397.50 0.13 0.29 71% -0.02 50 34
17 11 0.96 86% 63.00 71.25 $400.00 0.03 0.25 66% -0.01 178 692
2 1 0.96 84% 60.40 68.90 $402.50 0.09 0.48 70% -0.02 25 80
14 13 - - 59.40 62.95 $405.00 0.12 0.71 72% -0.03 250 284
2 2 - - 55.40 60.50 $407.50 0.10 0.75 70% -0.03 50 43
19 3 0.97 64% 53.25 60.10 $410.00 0.26 0.41 65% -0.03 250 460
19 2 0.95 73% 50.50 58.90 $412.50 0.25 0.46 63% -0.03 33 76
46 5 - - 48.25 53.20 $415.00 0.27 0.56 61% -0.03 154 192
17 2 - - 45.60 50.80 $417.50 0.27 0.83 61% -0.04 98 80
131 38 0.93 70% 43.35 51.75 $420.00 0.40 0.74 59% -0.04 309 635
15 2 - - 40.80 46.00 $422.50 0.61 0.74 59% -0.05 82 77
149 24 1.00 27% 39.00 43.70 $425.00 0.72 0.86 58% -0.06 154 224
28 23 0.90 66% 36.85 44.25 $427.50 0.87 1.09 58% -0.07 31 64
379 36 0.95 48% 34.35 39.50 $430.00 1.05 1.18 56% -0.08 260 462
74 41 0.95 43% 31.70 36.85 $432.50 1.26 1.48 56% -0.10 133 50
99 52 0.94 44% 29.20 34.70 $435.00 1.49 1.75 56% -0.12 256 482
226 196 0.85 59% 28.55 33.85 $437.50 1.78 2.08 56% -0.13 152 96
413 258 0.83 58% 27.15 31.00 $440.00 2.12 2.41 55% -0.15 183 344
23 21 0.82 56% 25.20 28.15 $442.50 2.50 2.83 54% -0.18 45 13
1,031 88 0.79 58% 23.90 26.10 $445.00 3.00 3.35 55% -0.20 247 165
27 28 0.76 56% 22.15 23.60 $447.50 3.45 3.80 54% -0.23 94 9
838 367 0.73 57% 20.65 21.70 $450.00 4.20 4.50 54% -0.26 277 171
66 61 0.70 55% 18.60 19.85 $452.50 4.80 5.40 54% -0.29 62 10
672 581 0.67 55% 16.85 17.85 $455.00 5.50 6.00 53% -0.32 227 196
930 79 0.64 55% 15.25 16.30 $457.50 6.65 7.15 55% -0.36 72 16
420 481 0.60 54% 13.80 14.80 $460.00 7.70 8.10 54% -0.40 526 409
180 254 0.57 54% 12.40 13.25 $462.50 8.55 9.20 54% -0.43 60 4
213 647 0.53 55% 11.20 11.90 $465.00 9.95 10.45 55% -0.47 57 56
57 69 0.50 55% 9.85 10.75 $467.50 11.20 11.65 54% -0.51 11 0
386 530 0.46 54% 8.85 9.55 $470.00 12.40 13.15 54% -0.54 51 61
80 200 0.42 54% 7.80 8.55 $472.50 14.10 14.65 55% -0.58 23 5
165 442 0.39 55% 6.95 7.55 $475.00 15.45 16.20 55% -0.61 27 104
6 137 0.35 55% 6.05 6.70 $477.50 17.25 18.05 56% -0.64 11 1
390 335 0.32 55% 5.40 5.90 $480.00 18.70 19.70 54% -0.68 45 114
14 154 0.29 55% 4.75 5.25 $482.50 20.35 21.60 54% -0.71 12 1
89 215 0.26 56% 4.15 4.60 $485.00 22.40 23.30 55% -0.74 15 79
16 124 0.24 56% 3.60 4.00 $487.50 24.15 25.60 56% -0.77 14 4
432 492 0.21 56% 3.15 3.60 $490.00 26.15 27.65 56% -0.79 19 110
11 151 0.19 57% 2.79 3.20 $492.50 27.05 31.30 57% -0.81 1 1
300 148 0.17 57% 2.37 2.64 $495.00 26.45 34.85 53% -0.85 1 1
22 56 0.15 58% 2.05 2.41 $497.50 29.15 37.10 56% -0.86 0 0
671 1,601 0.13 58% 1.77 2.07 $500.00 30.75 39.10 51% -0.90 4 2
5 59 0.12 58% 1.53 1.84 $502.50 33.65 41.25 54% -0.90 0 0
233 190 0.11 58% 1.34 1.57 $505.00 35.90 43.75 55% -0.91 2 1
9 93 0.09 59% 1.18 1.40 $507.50 38.25 46.00 55% -0.92 0 0
322 207 0.08 59% 1.00 1.19 $510.00 40.55 48.35 55% -0.94 2 2
11 15 0.07 61% 0.88 1.07 $512.50 42.95 51.00 57% -0.94 0 0
67 144 0.06 60% 0.73 0.91 $515.00 45.30 53.45 58% -0.95 2 1
13 16 0.06 60% 0.64 0.80 $517.50 51.20 56.00 82% -0.88 0 0
676 134 0.05 61% 0.56 0.68 $520.00 50.15 58.00 56% -0.97 4 1
7 55 0.05 63% 0.45 0.85 $522.50 56.05 60.75 84% -0.89 0 0
153 236 0.04 64% 0.15 0.97 $525.00 54.40 62.75 - - 3 0
6 8 0.03 61% 0.22 0.47 $527.50 58.20 65.15 65% -0.96 1 0
681 17 0.03 65% 0.30 0.51 $530.00 60.95 68.00 72% -0.95 1 1
1 4 0.03 68% 0.12 0.74 $532.50 65.30 70.30 88% -0.92 0 0
51 58 0.03 65% 0.15 0.47 $535.00 64.85 72.95 60% -0.99 1 1
2 8 0.03 70% 0.08 0.70 $537.50 70.25 75.10 91% -0.93 0 0
102 37 0.02 69% 0.15 0.48 $540.00 73.20 77.90 98% -0.91 2 0
2 18 0.02 71% 0.01 0.65 $542.50 75.80 80.40 101% -0.91 0 0
26 19 0.03 76% 0.03 0.78 $545.00 75.55 83.00 81% -0.96 8 0
4 12 0.03 77% 0.03 0.73 $547.50 80.20 85.10 99% -0.93 0 0
130 1,042 0.02 72% 0.01 0.40 $550.00 79.75 87.65 - - 2 1
14 5 0.02 77% 0.01 0.58 $552.50 82.25 90.00 - - 0 0
24 12 0.01 69% 0.05 0.17 $555.00 84.25 92.50 - - 1 0
6 31 0.02 81% 0.04 0.55 $557.50 86.75 95.00 - - 0 0
45 26 0.02 80% 0.01 0.45 $560.00 89.25 97.25 - - 1 4
19 4 0.02 81% 0.01 0.42 $562.50 92.25 100.00 - - 0 0
86 2 0.01 80% 0.01 0.32 $565.00 95.75 102.55 91% -0.98 1 0
85 1 0.01 81% 0.01 0.32 $567.50 97.25 105.00 - - 0 0
256 54 0.01 83% 0.01 0.33 $570.00 100.10 107.95 91% -0.98 1 0
24 9 0.01 83% 0.01 0.28 $572.50 101.75 110.00 - - 0 0
129 504 0.01 86% 0.01 0.33 $575.00 104.50 112.65 - - 1 0
21 5 0.01 86% 0.01 0.28 $577.50 107.95 115.00 94% -0.99 0 0
63 43 0.00 74% 0.01 0.05 $580.00 109.75 118.00 89% -0.99 3 4
9 47 0.01 92% 0.01 0.36 $582.50 112.95 120.00 97% -0.99 4 0
132 57 0.00 76% 0.01 0.05 $585.00 113.75 122.40 - - 1 0
13 4 0.00 81% 0.01 0.08 $587.50 116.75 125.00 - - 0 0
74 12 0.01 93% 0.01 0.28 $590.00 119.75 128.00 95% -0.99 1 0
175 42 0.01 93% 0.01 0.26 $592.50 122.40 130.00 - - 0 0
34 4 0.01 95% 0.01 0.27 $595.00 124.75 132.65 - - 0 0
17 41 0.00 88% 0.01 0.10 $597.50 127.25 135.00 - - 1 0
133 18 0.00 83% 0.01 0.04 $600.00 129.75 138.00 100% -0.99 1 5
23 20 0.00 90% 0.01 0.09 $602.50 132.25 140.00 - - 6 0
50 33 0.00 84% 0.01 0.03 $605.00 134.80 143.00 106% -0.99 6 0
170 5 0.00 91% 0.01 0.07 $610.00 139.15 147.50 - - 5 5
97 9 0.01 107% 0.00 0.28 $615.00 144.75 153.00 109% -0.99 5 0
169 11 0.00 92% 0.01 0.03 $620.00 149.75 158.00 112% -0.99 1 4
18 1 0.00 100% 0.00 0.68 $625.00 154.75 163.00 114% -0.99 1 0
23 1 0.00 100% 0.00 3.60 $630.00 159.75 168.00 117% -0.99 4 4
35 2 0.00 103% 0.00 8.60 $635.00 164.65 172.65 - - 4 0
19 1 0.00 106% 0.00 4.30 $640.00 169.25 177.65 - - 1 4
55 47 0.00 114% 0.00 1.78 $645.00 175.75 183.00 151% -0.98 4 0
82 32 0.00 119% 0.00 0.11 $650.00 179.65 187.65 - - 1 0
34 10 0.00 118% 0.00 3.70 $655.00 185.35 192.65 141% -0.99 0 0
49 8 0.00 115% 0.00 0.06 $660.00 189.25 197.65 - - 0 0
244 5 0.01 143% 0.02 0.53 $665.00 194.75 202.65 - - 3 0
285 3 0.05 193% 0.00 4.30 $670.00 199.75 208.00 138% -0.99 0 0
53 4 0.03 180% 0.00 5.80 $675.00 204.75 213.00 141% -0.99 0 0
108 7 0.00 128% 0.00 3.80 $680.00 209.75 218.00 143% -0.99 0 0
35 3 0.00 120% 0.00 0.03 $685.00 214.75 223.00 146% -0.99 0 0
119 10 0.05 212% 0.00 9.90 $690.00 220.80 228.00 178% -0.98 0 0
29 6 0.00 137% 0.00 3.75 $695.00 224.75 233.00 151% -0.99 0 0
160 1 0.00 142% 0.00 0.03 $700.00 229.75 238.00 153% -0.99 0 0
27 14 0.01 158% 0.00 5.80 $705.00 234.75 243.00 156% -0.99 0 0
232 2 0.01 156% 0.00 1.41 $710.00 239.75 248.00 158% -0.99 0 0
62 1 0.00 148% 0.00 3.25 $715.00 244.75 253.00 160% -0.99 0 0
46 4 0.00 144% 0.00 3.90 $720.00 249.75 257.65 - - 0 0
113 6 0.00 144% 0.00 0.02 $730.00 259.75 268.00 168% -0.99 0 0
75 1 0.01 175% 0.00 9.90 $740.00 269.25 277.65 - - 0 0
60 2 0.01 197% 0.00 0.74 $750.00 279.75 288.00 177% -1.00 100 0
80 1 0.00 161% 0.00 8.80 $760.00 291.30 298.00 223% -0.98 0 0