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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2630582176


AMAT Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

AMAT Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMAT Jun 27, 2025 Exp. - Max Pain @ $172.50

Puts
Calls


AMAT Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C00%0AMAT250627C00220000
215.00 C0.770%101005-15AMAT250627C00215000
210.00 C0.670%1105-13AMAT250627C00210000
205.00 C1.60+166.67%4605-14AMAT250627C00205000
200.00 C2.20+10.00%6905-15AMAT250627C00200000
197.50 C2.400%1239305-15AMAT250627C00197500
195.00 C2.50+12.61%22705-15AMAT250627C00195000
192.50 C3.400%1105-15AMAT250627C00192500
190.00 C4.05+1.25%181505-15AMAT250627C00190000
187.50 C00%0AMAT250627C00187500
185.00 C5.52+3.18%192405-15AMAT250627C00185000
182.50 C6.200%6505-15AMAT250627C00182500
180.00 C7.45+0.13%281405-15AMAT250627C00180000
177.50 C8.770%2205-15AMAT250627C00177500
175.00 C9.90+4.32%153405-15AMAT250627C00175000
172.50 C10.85+3.33%313605-15AMAT250627C00172500
170.00 C12.41+4.11%11405-15AMAT250627C00170000
167.50 C12.68+25.79%91405-13AMAT250627C00167500
165.00 C15.91+9.57%11005-15AMAT250627C00165000
162.50 C16.40+22.39%1105-14AMAT250627C00162500
160.00 C17.49+20.29%2305-13AMAT250627C00160000
157.50 C10.350%6205-08AMAT250627C00157500
155.00 C22.040%3305-14AMAT250627C00155000
152.50 C19.820%1105-12AMAT250627C00152500
150.00 C21.50+60.21%4405-12AMAT250627C00150000
149.00 C00%0AMAT250627C00149000
148.00 C00%0AMAT250627C00148000
147.00 C00%0AMAT250627C00147000
146.00 C00%0AMAT250627C00146000
145.00 C00%0AMAT250627C00145000
144.00 C00%0AMAT250627C00144000
143.00 C17.810%2105-09AMAT250627C00143000
142.00 C27.300%1105-12AMAT250627C00142000
141.00 C00%0AMAT250627C00141000
140.00 C00%0AMAT250627C00140000
139.00 C00%0AMAT250627C00139000
138.00 C00%0AMAT250627C00138000
137.00 C00%0AMAT250627C00137000
135.00 C00%0AMAT250627C00135000
130.00 C00%0AMAT250627C00130000
125.00 C00%0AMAT250627C00125000
120.00 C00%0AMAT250627C00120000
115.00 C00%0AMAT250627C00115000
110.00 C00%0AMAT250627C00110000
105.00 C00%0AMAT250627C00105000
100.00 C00%0AMAT250627C00100000
95.00 C00%0AMAT250627C00095000
90.00 C00%0AMAT250627C00090000
85.00 C00%0AMAT250627C00085000
80.00 C00%0AMAT250627C00080000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P00%0AMAT250627P00220000
215.00 P00%0AMAT250627P00215000
210.00 P41.000%7705-12AMAT250627P00210000
205.00 P00%0AMAT250627P00205000
200.00 P00%0AMAT250627P00200000
197.50 P00%0AMAT250627P00197500
195.00 P00%0AMAT250627P00195000
192.50 P00%0AMAT250627P00192500
190.00 P00%0AMAT250627P00190000
187.50 P00%0AMAT250627P00187500
185.00 P00%0AMAT250627P00185000
182.50 P00%0AMAT250627P00182500
180.00 P11.49-9.88%1105-15AMAT250627P00180000
177.50 P00%0AMAT250627P00177500
175.00 P9.60+0.95%63705-15AMAT250627P00175000
172.50 P8.48+1.56%333305-15AMAT250627P00172500
170.00 P7.42+3.49%4405-15AMAT250627P00170000
167.50 P00%0AMAT250627P00167500
165.00 P5.39+2.67%31905-15AMAT250627P00165000
162.50 P4.62-36.28%122005-15AMAT250627P00162500
160.00 P3.95+1.28%312105-15AMAT250627P00160000
157.50 P10.420%2105-09AMAT250627P00157500
155.00 P2.55-7.27%41405-15AMAT250627P00155000
152.50 P2.340%2105-15AMAT250627P00152500
150.00 P1.98+2.59%341605-15AMAT250627P00150000
149.00 P1.84-0.54%20805-15AMAT250627P00149000
148.00 P1.70-0.58%19605-15AMAT250627P00148000
147.00 P1.58-26.51%4205-14AMAT250627P00147000
146.00 P1.51-7.36%2105-14AMAT250627P00146000
145.00 P1.18-17.48%101605-15AMAT250627P00145000
144.00 P1.22-0.81%10905-15AMAT250627P00144000
143.00 P0.89-27.05%6405-15AMAT250627P00143000
142.00 P0.81-30.77%6305-15AMAT250627P00142000
141.00 P0.95+18.75%6405-15AMAT250627P00141000
140.00 P1.07-0.93%6605-15AMAT250627P00140000
139.00 P0.86-13.13%13605-15AMAT250627P00139000
138.00 P0.79-3.66%10605-15AMAT250627P00138000
137.00 P0.710%8405-15AMAT250627P00137000
135.00 P0.68-12.82%10705-15AMAT250627P00135000
130.00 P1.880%2105-09AMAT250627P00130000
125.00 P00%0AMAT250627P00125000
120.00 P00%0AMAT250627P00120000
115.00 P0.450%1105-13AMAT250627P00115000
110.00 P00%0AMAT250627P00110000
105.00 P00%0AMAT250627P00105000
100.00 P00%0AMAT250627P00100000
95.00 P00%0AMAT250627P00095000
90.00 P00%0AMAT250627P00090000
85.00 P00%0AMAT250627P00085000
80.00 P00%0AMAT250627P00080000


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