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

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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6573,2215591,487


AMAT May 30, 2025 Exp. - Volume by Strike
Puts
Calls

AMAT May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMAT May 30, 2025 Exp. - Max Pain @ $165.00

Puts
Calls


AMAT May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C00%0AMAT250530C00220000
215.00 C0.110%1105-13AMAT250530C00215000
210.00 C0.28+40.00%73559305-15AMAT250530C00210000
205.00 C0.55+37.50%19318205-15AMAT250530C00205000
200.00 C0.76+15.15%37635905-15AMAT250530C00200000
197.50 C1.200%111105-15AMAT250530C00197500
195.00 C1.40+14.75%28425705-15AMAT250530C00195000
192.50 C1.510%242205-15AMAT250530C00192500
190.00 C2.07+12.50%7912405-15AMAT250530C00190000
187.50 C2.590%363505-15AMAT250530C00187500
185.00 C3.15+7.51%16020405-15AMAT250530C00185000
182.50 C3.840%9705-15AMAT250530C00182500
180.00 C4.85+8.99%25929405-15AMAT250530C00180000
177.50 C5.80+5.45%16715805-15AMAT250530C00177500
175.00 C6.97+5.61%28940905-15AMAT250530C00175000
172.50 C8.29+3.62%3318005-15AMAT250530C00172500
170.00 C9.80+3.16%20232605-15AMAT250530C00170000
167.50 C11.11+1.46%95905-15AMAT250530C00167500
165.00 C13.00+2.85%3511405-15AMAT250530C00165000
162.50 C15.35+12.13%35205-15AMAT250530C00162500
160.00 C16.94+2.54%348305-15AMAT250530C00160000
157.50 C16.13-7.09%22505-15AMAT250530C00157500
155.00 C20.69-3.95%97705-15AMAT250530C00155000
152.50 C21.77+5.22%14305-15AMAT250530C00152500
150.00 C25.70+1.30%164505-15AMAT250530C00150000
149.00 C25.46+2.99%71705-14AMAT250530C00149000
148.00 C25.59+24.83%11605-13AMAT250530C00148000
147.00 C28.80+33.58%1605-15AMAT250530C00147000
146.00 C26.74+19.38%31305-15AMAT250530C00146000
145.00 C29.32+125.02%12405-14AMAT250530C00145000
144.00 C28.62+112.00%1305-15AMAT250530C00144000
143.00 C30.640%3305-13AMAT250530C00143000
142.00 C31.70+85.49%2605-13AMAT250530C00142000
141.00 C31.75+353.57%1305-15AMAT250530C00141000
140.00 C20.45+46.07%31505-08AMAT250530C00140000
139.00 C13.90+111.57%1304-23AMAT250530C00139000
138.00 C34.75+174.05%1305-13AMAT250530C00138000
137.00 C00%0AMAT250530C00137000
136.00 C00%0AMAT250530C00136000
135.00 C19.25+38.49%27704-25AMAT250530C00135000
134.00 C8.920%2204-21AMAT250530C00134000
133.00 C00%0AMAT250530C00133000
132.00 C41.30+92.81%3605-13AMAT250530C00132000
131.00 C21.91+10.82%1104-24AMAT250530C00131000
130.00 C23.150%2004-28AMAT250530C00130000
129.00 C23.690%4204-29AMAT250530C00129000
128.00 C23.570%2104-29AMAT250530C00128000
127.00 C24.80+1.14%2104-29AMAT250530C00127000
126.00 C22.220%2004-30AMAT250530C00126000
125.00 C47.07+94.34%101405-15AMAT250530C00125000
120.00 C28.76-7.35%8204-30AMAT250530C00120000
115.00 C00%0AMAT250530C00115000
110.00 C00%0AMAT250530C00110000
105.00 C00%0AMAT250530C00105000
100.00 C00%0AMAT250530C00100000
95.00 C00%0AMAT250530C00095000
90.00 C00%0AMAT250530C00090000
85.00 C00%0AMAT250530C00085000
80.00 C00%0AMAT250530C00080000
75.00 C00%0AMAT250530C00075000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P00%0AMAT250530P00220000
215.00 P00%0AMAT250530P00215000
210.00 P00%0AMAT250530P00210000
205.00 P00%0AMAT250530P00205000
200.00 P27.51-45.79%31505-13AMAT250530P00200000
197.50 P00%0AMAT250530P00197500
195.00 P45.850%4204-30AMAT250530P00195000
192.50 P00%0AMAT250530P00192500
190.00 P18.600%1105-13AMAT250530P00190000
187.50 P00%0AMAT250530P00187500
185.00 P15.60+7.22%1505-15AMAT250530P00185000
182.50 P00%0AMAT250530P00182500
180.00 P9.37-7.23%21205-15AMAT250530P00180000
177.50 P8.35-5.11%1505-15AMAT250530P00177500
175.00 P6.94-5.58%8712405-15AMAT250530P00175000
172.50 P5.86-3.46%121505-15AMAT250530P00172500
170.00 P4.90+9.38%36436105-15AMAT250530P00170000
167.50 P3.93+7.97%81905-15AMAT250530P00167500
165.00 P3.35+1.52%9712105-15AMAT250530P00165000
162.50 P2.49-0.40%225005-15AMAT250530P00162500
160.00 P1.98-7.04%299705-15AMAT250530P00160000
157.50 P1.63+16.43%6510705-15AMAT250530P00157500
155.00 P1.27+1.60%8813205-15AMAT250530P00155000
152.50 P0.94-2.08%345805-15AMAT250530P00152500
150.00 P0.74-8.64%2712205-15AMAT250530P00150000
149.00 P0.690.00%213005-15AMAT250530P00149000
148.00 P0.63+6.78%284805-15AMAT250530P00148000
147.00 P0.54-23.94%86805-15AMAT250530P00147000
146.00 P0.52-11.86%38505-14AMAT250530P00146000
145.00 P0.46+2.22%326105-15AMAT250530P00145000
144.00 P0.41-12.77%1305-14AMAT250530P00144000
143.00 P0.67-72.98%7905-12AMAT250530P00143000
142.00 P0.39+2.63%121405-15AMAT250530P00142000
141.00 P0.35+9.37%41005-15AMAT250530P00141000
140.00 P0.15-46.43%324005-15AMAT250530P00140000
139.00 P0.35-39.66%1905-13AMAT250530P00139000
138.00 P0.52-69.94%31005-12AMAT250530P00138000
137.00 P0.28-33.33%21605-15AMAT250530P00137000
136.00 P0.25-32.43%4805-15AMAT250530P00136000
135.00 P0.25-26.47%132005-15AMAT250530P00135000
134.00 P0.35+66.67%21405-15AMAT250530P00134000
133.00 P0.27+35.00%4305-15AMAT250530P00133000
132.00 P0.24-25.00%41005-15AMAT250530P00132000
131.00 P0.22-24.14%6605-15AMAT250530P00131000
130.00 P0.21+90.91%558205-15AMAT250530P00130000
129.00 P0.12-47.83%65005-15AMAT250530P00129000
128.00 P0.16-20.00%1905-15AMAT250530P00128000
127.00 P0.20-88.24%2905-13AMAT250530P00127000
126.00 P0.27+170.00%21105-14AMAT250530P00126000
125.00 P0.08-68.00%55705-15AMAT250530P00125000
120.00 P0.10-33.33%58605-13AMAT250530P00120000
115.00 P0.17-55.26%2505-13AMAT250530P00115000
110.00 P0.36-16.28%31505-12AMAT250530P00110000
105.00 P0.04-97.52%1105-13AMAT250530P00105000
100.00 P0.21-63.79%101104-24AMAT250530P00100000
95.00 P00%0AMAT250530P00095000
90.00 P00%0AMAT250530P00090000
85.00 P00%0AMAT250530P00085000
80.00 P00%0AMAT250530P00080000
75.00 P00%0AMAT250530P00075000


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