Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

AMAT
Applied Materials Inc
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
165.52USD-5.282%(-9.23)16,540,365
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
168.61USD-3.514%(-6.14)379,491
After-hours
May 16, 2025 4:58:30 PM EDT
165.30USD-0.133%(-0.22)195,730
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,12428,4617,57037,404


AMAT May 16, 2025 Exp. - Volume by Strike
Puts
Calls

AMAT May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMAT May 16, 2025 Exp. - Max Pain @ $162.50

Puts
Calls


AMAT May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
270.00 C0.01-75.00%304605-15AMAT250516C00270000
260.00 C0.010.00%3713705-15AMAT250516C00260000
250.00 C0.03-75.00%2605-13AMAT250516C00250000
240.00 C0.01-97.73%51205-15AMAT250516C00240000
230.00 C0.02-33.33%8015105-15AMAT250516C00230000
220.00 C0.02+100.00%24835705-15AMAT250516C00220000
215.00 C0.030%26424805-15AMAT250516C00215000
210.00 C0.07-22.22%1,50664005-15AMAT250516C00210000
205.00 C0.08-60.00%63935305-15AMAT250516C00205000
200.00 C0.17-15.00%2,2382,14305-15AMAT250516C00200000
197.50 C0.210%59146005-15AMAT250516C00197500
195.00 C0.29-19.44%1,6261,42005-15AMAT250516C00195000
192.50 C0.450%59937705-15AMAT250516C00192500
190.00 C0.68-2.86%4,9213,49005-15AMAT250516C00190000
187.50 C0.800%1,03464405-15AMAT250516C00187500
185.00 C1.45+6.62%5,3944,72305-15AMAT250516C00185000
182.50 C1.800%75444405-15AMAT250516C00182500
180.00 C2.42-3.20%3,6673,75705-15AMAT250516C00180000
177.50 C3.35-5.63%1,32692505-15AMAT250516C00177500
175.00 C4.50+4.65%4,8214,02405-15AMAT250516C00175000
172.50 C5.86+3.72%55171105-15AMAT250516C00172500
170.00 C7.34+4.86%4213,03305-15AMAT250516C00170000
167.50 C8.88-0.78%16836005-15AMAT250516C00167500
165.00 C10.90+1.40%1891,04305-15AMAT250516C00165000
162.50 C12.50-4.80%1596105-15AMAT250516C00162500
160.00 C15.22+1.47%1232,03205-15AMAT250516C00160000
157.50 C17.68-0.39%5036605-15AMAT250516C00157500
155.00 C19.87-0.35%1551,63905-15AMAT250516C00155000
152.50 C22.41-2.78%3430305-15AMAT250516C00152500
150.00 C24.99+1.59%402,30405-15AMAT250516C00150000
149.00 C24.25+23.91%522505-13AMAT250516C00149000
148.00 C25.33+27.93%9113705-13AMAT250516C00148000
147.00 C22.90+117.06%54105-12AMAT250516C00147000
146.00 C27.77+26.92%14905-13AMAT250516C00146000
145.00 C30.48+2.63%221,24205-15AMAT250516C00145000
144.00 C30.65+2.23%525405-14AMAT250516C00144000
143.00 C30.61+3.73%631905-14AMAT250516C00143000
142.00 C30.20+14.18%12405-15AMAT250516C00142000
141.00 C27.42+56.15%41405-12AMAT250516C00141000
140.00 C34.38-1.55%4172205-15AMAT250516C00140000
139.00 C29.30+65.07%32105-12AMAT250516C00139000
138.00 C12.78+76.28%11604-23AMAT250516C00138000
137.00 C32.30+69.82%21405-12AMAT250516C00137000
136.00 C20.11+9.00%631405-09AMAT250516C00136000
135.00 C40.00-0.25%15134005-15AMAT250516C00135000
134.00 C39.61+77.62%417205-13AMAT250516C00134000
133.00 C16.83-17.13%1204-30AMAT250516C00133000
132.00 C23.74+12.94%14305-09AMAT250516C00132000
131.00 C11.95+22.56%11604-22AMAT250516C00131000
130.00 C42.20+59.25%724205-13AMAT250516C00130000
129.00 C00%0AMAT250516C00129000
128.00 C00%0AMAT250516C00128000
127.00 C00%0AMAT250516C00127000
126.00 C00%0AMAT250516C00126000
125.00 C42.67+30.13%18405-12AMAT250516C00125000
124.00 C22.850%1104-23AMAT250516C00124000
120.00 C35.40+3.66%5011005-07AMAT250516C00120000
115.00 C28.50+2.70%141904-11AMAT250516C00115000
110.00 C62.78+56.40%34605-15AMAT250516C00110000
105.00 C41.90+22.16%3404-23AMAT250516C00105000
100.00 C72.34+6.98%11305-15AMAT250516C00100000
95.00 C49.20-3.96%31404-23AMAT250516C00095000
90.00 C47.49-19.23%121304-22AMAT250516C00090000
85.00 C00%0AMAT250516C00085000
80.00 C58.44-13.61%2404-22AMAT250516C00080000
75.00 C00%0AMAT250516C00075000
70.00 C00%0AMAT250516C00070000
65.00 C68.400%1104-07AMAT250516C00065000
Puts
StrikePriceChangeVolOILastContract Name
270.00 P00%0AMAT250516P00270000
260.00 P00%0AMAT250516P00260000
250.00 P113.90+18.46%1004-16AMAT250516P00250000
240.00 P67.51-35.02%1105-13AMAT250516P00240000
230.00 P54.300%2102-21AMAT250516P00230000
220.00 P76.450%6003-31AMAT250516P00220000
215.00 P00%0AMAT250516P00215000
210.00 P53.41+74.37%10602-28AMAT250516P00210000
205.00 P00%0AMAT250516P00205000
200.00 P25.90-0.38%451205-15AMAT250516P00200000
197.50 P21.520%1005-15AMAT250516P00197500
195.00 P25.70-34.57%401105-12AMAT250516P00195000
192.50 P00%0AMAT250516P00192500
190.00 P16.41+0.31%581305-15AMAT250516P00190000
187.50 P12.470%7705-15AMAT250516P00187500
185.00 P11.39-4.77%1166605-15AMAT250516P00185000
182.50 P9.800%686405-15AMAT250516P00182500
180.00 P7.60-9.09%23624005-15AMAT250516P00180000
177.50 P6.10+0.33%25713205-15AMAT250516P00177500
175.00 P4.90-7.55%1,3411,64105-15AMAT250516P00175000
172.50 P3.70-1.33%1,13384805-15AMAT250516P00172500
170.00 P2.67+0.75%2,1262,14105-15AMAT250516P00170000
167.50 P1.95+3.17%8112,38705-15AMAT250516P00167500
165.00 P1.19-15.00%2,9412,59005-15AMAT250516P00165000
162.50 P0.81-6.90%1,3511,38105-15AMAT250516P00162500
160.00 P0.51-16.39%3,3782,97205-15AMAT250516P00160000
157.50 P0.36-5.26%1,7871,58505-15AMAT250516P00157500
155.00 P0.19-29.63%2,3822,63905-15AMAT250516P00155000
152.50 P0.16-20.00%1,0421,19905-15AMAT250516P00152500
150.00 P0.12+71.43%8972,47305-15AMAT250516P00150000
149.00 P0.10-23.08%10328205-15AMAT250516P00149000
148.00 P0.08-27.27%47959305-15AMAT250516P00148000
147.00 P0.07+16.67%1313005-15AMAT250516P00147000
146.00 P0.06-50.00%8615905-15AMAT250516P00146000
145.00 P0.05-37.50%3571,15205-15AMAT250516P00145000
144.00 P0.05-37.50%511705-15AMAT250516P00144000
143.00 P0.05-37.50%308705-15AMAT250516P00143000
142.00 P0.04-50.00%5019005-15AMAT250516P00142000
141.00 P0.04-42.86%421405-15AMAT250516P00141000
140.00 P0.03-57.14%1091,05205-15AMAT250516P00140000
139.00 P0.050.00%48005-15AMAT250516P00139000
138.00 P0.02-60.00%1618805-15AMAT250516P00138000
137.00 P0.14+250.00%18105-14AMAT250516P00137000
136.00 P0.03-25.00%7122405-15AMAT250516P00136000
135.00 P0.02-33.33%1281,74305-15AMAT250516P00135000
134.00 P0.02-60.00%819805-15AMAT250516P00134000
133.00 P0.03-50.00%714005-14AMAT250516P00133000
132.00 P0.01-50.00%311605-15AMAT250516P00132000
131.00 P0.010.00%1315305-15AMAT250516P00131000
130.00 P0.020.00%4771,57805-15AMAT250516P00130000
129.00 P0.04-84.62%13805-13AMAT250516P00129000
128.00 P0.02-66.67%126305-15AMAT250516P00128000
127.00 P0.05+150.00%24305-13AMAT250516P00127000
126.00 P0.08-11.11%11405-14AMAT250516P00126000
125.00 P0.01-50.00%310,38305-15AMAT250516P00125000
124.00 P0.010.00%9332905-15AMAT250516P00124000
120.00 P0.010.00%190405-15AMAT250516P00120000
115.00 P0.02+100.00%1045205-13AMAT250516P00115000
110.00 P0.010.00%1081305-14AMAT250516P00110000
105.00 P0.02+100.00%1450705-09AMAT250516P00105000
100.00 P0.010.00%617005-09AMAT250516P00100000
95.00 P0.31-22.50%19404-29AMAT250516P00095000
90.00 P0.14+180.00%21804-29AMAT250516P00090000
85.00 P0.05-16.67%254104-24AMAT250516P00085000
80.00 P0.09-79.55%1404-15AMAT250516P00080000
75.00 P0.010%3305-08AMAT250516P00075000
70.00 P0.140%2205-06AMAT250516P00070000
65.00 P0.010.00%51005-13AMAT250516P00065000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC