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 Jun 13, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
26443472340


AMAT Jun 13, 2025 Exp. - Volume by Strike
Puts
Calls

AMAT Jun 13, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMAT Jun 13, 2025 Exp. - Max Pain @ $162.50

Puts
Calls


AMAT Jun 13, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C0.350%101005-15AMAT250613C00220000
215.00 C0.340%202005-15AMAT250613C00215000
210.00 C0.57+7.55%4905-15AMAT250613C00210000
205.00 C1.05+61.54%1305-15AMAT250613C00205000
200.00 C1.45+36.79%12105-15AMAT250613C00200000
197.50 C1.740%7705-15AMAT250613C00197500
195.00 C2.10+14.75%31405-15AMAT250613C00195000
192.50 C2.720%2205-15AMAT250613C00192500
190.00 C2.89+2.48%153905-15AMAT250613C00190000
187.50 C3.950%2205-15AMAT250613C00187500
185.00 C4.47+6.43%146205-15AMAT250613C00185000
182.50 C00%0AMAT250613C00182500
180.00 C6.25+6.84%184805-15AMAT250613C00180000
177.50 C7.400%232305-15AMAT250613C00177500
175.00 C8.35+2.83%17311105-15AMAT250613C00175000
172.50 C9.70+0.41%101305-15AMAT250613C00172500
170.00 C10.70+7.54%223505-14AMAT250613C00170000
167.50 C13.72+55.91%21505-15AMAT250613C00167500
165.00 C14.40+42.72%62805-15AMAT250613C00165000
162.50 C15.91+10.64%116305-14AMAT250613C00162500
160.00 C17.50+6.06%11005-15AMAT250613C00160000
157.50 C14.00+47.99%81205-12AMAT250613C00157500
155.00 C18.55+18.91%1805-13AMAT250613C00155000
152.50 C21.06+89.05%1105-13AMAT250613C00152500
150.00 C25.00+24.75%41905-13AMAT250613C00150000
149.00 C25.470%1105-13AMAT250613C00149000
148.00 C26.360%1105-13AMAT250613C00148000
147.00 C00%0AMAT250613C00147000
146.00 C22.38+34.98%3305-12AMAT250613C00146000
145.00 C13.690%201005-01AMAT250613C00145000
144.00 C00%0AMAT250613C00144000
143.00 C00%0AMAT250613C00143000
142.00 C00%0AMAT250613C00142000
141.00 C00%0AMAT250613C00141000
140.00 C34.81+87.55%4205-15AMAT250613C00140000
139.00 C00%0AMAT250613C00139000
138.00 C00%0AMAT250613C00138000
137.00 C00%0AMAT250613C00137000
136.00 C33.25+35.88%1105-12AMAT250613C00136000
135.00 C22.93-9.19%2205-09AMAT250613C00135000
130.00 C38.85+30.37%1205-12AMAT250613C00130000
125.00 C46.35+54.60%1105-13AMAT250613C00125000
120.00 C00%0AMAT250613C00120000
115.00 C00%0AMAT250613C00115000
110.00 C00%0AMAT250613C00110000
105.00 C00%0AMAT250613C00105000
100.00 C00%0AMAT250613C00100000
95.00 C00%0AMAT250613C00095000
90.00 C00%0AMAT250613C00090000
85.00 C00%0AMAT250613C00085000
80.00 C00%0AMAT250613C00080000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P00%0AMAT250613P00220000
215.00 P00%0AMAT250613P00215000
210.00 P00%0AMAT250613P00210000
205.00 P00%0AMAT250613P00205000
200.00 P00%0AMAT250613P00200000
197.50 P00%0AMAT250613P00197500
195.00 P00%0AMAT250613P00195000
192.50 P00%0AMAT250613P00192500
190.00 P00%0AMAT250613P00190000
187.50 P00%0AMAT250613P00187500
185.00 P00%0AMAT250613P00185000
182.50 P00%0AMAT250613P00182500
180.00 P11.200%131105-15AMAT250613P00180000
177.50 P9.950%5505-15AMAT250613P00177500
175.00 P8.55+0.59%141605-15AMAT250613P00175000
172.50 P7.15-5.92%3805-15AMAT250613P00172500
170.00 P6.05-1.63%91805-15AMAT250613P00170000
167.50 P5.23-3.68%41405-15AMAT250613P00167500
165.00 P4.39-1.35%22005-15AMAT250613P00165000
162.50 P3.74-13.63%101105-14AMAT250613P00162500
160.00 P2.89-5.25%324905-15AMAT250613P00160000
157.50 P2.48+3.77%2505-15AMAT250613P00157500
155.00 P1.70-12.82%93505-15AMAT250613P00155000
152.50 P1.54-5.52%12205-15AMAT250613P00152500
150.00 P1.42+1.43%91805-15AMAT250613P00150000
149.00 P1.19-1.65%71405-15AMAT250613P00149000
148.00 P1.08-20.00%3105-15AMAT250613P00148000
147.00 P1.24+24.00%8205-15AMAT250613P00147000
146.00 P1.04+11.83%12605-15AMAT250613P00146000
145.00 P0.92-3.16%82005-15AMAT250613P00145000
144.00 P1.04+40.54%2805-15AMAT250613P00144000
143.00 P0.99+50.00%6905-15AMAT250613P00143000
142.00 P0.65-9.72%10905-15AMAT250613P00142000
141.00 P0.76+22.58%2505-15AMAT250613P00141000
140.00 P0.57-5.00%4705-15AMAT250613P00140000
139.00 P0.63+16.67%6405-15AMAT250613P00139000
138.00 P0.57-18.57%6905-15AMAT250613P00138000
137.00 P0.43-28.33%21005-15AMAT250613P00137000
136.00 P0.49-25.76%21805-14AMAT250613P00136000
135.00 P0.47+6.82%62805-15AMAT250613P00135000
130.00 P0.48-66.20%21805-12AMAT250613P00130000
125.00 P1.00-25.93%41005-09AMAT250613P00125000
120.00 P0.21-72.37%1205-13AMAT250613P00120000
115.00 P00%0AMAT250613P00115000
110.00 P00%0AMAT250613P00110000
105.00 P00%0AMAT250613P00105000
100.00 P00%0AMAT250613P00100000
95.00 P00%0AMAT250613P00095000
90.00 P00%0AMAT250613P00090000
85.00 P00%0AMAT250613P00085000
80.00 P00%0AMAT250613P00080000


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