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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,3059,4551,11413,278


AMAT Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

AMAT Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMAT Jul 18, 2025 Exp. - Max Pain @ $155.00

Puts
Calls


AMAT Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280 C0.02-80.00%102505-15AMAT250718C00280000
270 C0.04-63.64%1011205-14AMAT250718C00270000
260 C0.40-40.30%424004-30AMAT250718C00260000
250 C0.16-5.88%3011105-15AMAT250718C00250000
240 C0.29+26.09%217005-15AMAT250718C00240000
230 C0.81+102.50%129005-15AMAT250718C00230000
220 C0.97+12.79%2636805-15AMAT250718C00220000
210 C1.78+5.95%5650905-15AMAT250718C00210000
200 C3.35+5.68%19778805-15AMAT250718C00200000
195 C4.40+1.15%5543905-15AMAT250718C00195000
190 C5.85+4.46%4242,22405-15AMAT250718C00190000
185 C7.48+6.10%8260405-15AMAT250718C00185000
180 C9.50+3.83%1602,15405-15AMAT250718C00180000
175 C11.95+3.91%34082005-15AMAT250718C00175000
170 C14.55+2.90%4960105-15AMAT250718C00170000
165 C17.45+0.58%5203,11005-15AMAT250718C00165000
160 C20.93+1.60%2079005-15AMAT250718C00160000
155 C24.40-1.49%11386005-15AMAT250718C00155000
150 C28.75+0.52%1672705-15AMAT250718C00150000
145 C31.85-2.45%1563605-15AMAT250718C00145000
140 C37.15-0.93%331505-15AMAT250718C00140000
135 C41.75+3.91%768305-14AMAT250718C00135000
130 C46.50+4.26%26105-15AMAT250718C00130000
125 C49.43+136.62%12805-13AMAT250718C00125000
120 C32.15-6.81%16004-30AMAT250718C00120000
115 C40.49+14.12%21505-06AMAT250718C00115000
110 C46.69+4.34%4705-09AMAT250718C00110000
105 C70.500%2101-27AMAT250718C00105000
100 C72.87+4.07%1905-15AMAT250718C00100000
95 C96.500%1101-23AMAT250718C00095000
90 C55.15-16.17%3203-31AMAT250718C00090000
85 C00%0AMAT250718C00085000
80 C00%0AMAT250718C00080000
75 C00%0AMAT250718C00075000
70 C00%0AMAT250718C00070000
65 C00%0AMAT250718C00065000
Puts
StrikePriceChangeVolOILastContract Name
280 P00%0AMAT250718P00280000
270 P00%0AMAT250718P00270000
260 P104.510%2002-28AMAT250718P00260000
250 P68.900%2201-30AMAT250718P00250000
240 P88.60-16.73%4005-01AMAT250718P00240000
230 P59.65-25.53%1105-13AMAT250718P00230000
220 P69.55+6.84%4604-29AMAT250718P00220000
210 P63.06+18.87%1203-11AMAT250718P00210000
200 P34.45-36.85%1105-12AMAT250718P00200000
195 P23.25-59.88%2405-15AMAT250718P00195000
190 P19.30-6.76%14205-15AMAT250718P00190000
185 P31.50-0.63%28305-09AMAT250718P00185000
180 P13.57-6.74%821405-15AMAT250718P00180000
175 P11.05+0.45%6330305-15AMAT250718P00175000
170 P8.89+0.91%2145605-15AMAT250718P00170000
165 P7.00+2.94%5262805-15AMAT250718P00165000
160 P5.34+2.69%6736105-15AMAT250718P00160000
155 P4.03+1.51%581,31505-15AMAT250718P00155000
150 P2.90-3.33%932,80305-15AMAT250718P00150000
145 P2.10-0.94%781,04205-15AMAT250718P00145000
140 P1.65+1.85%2071,77105-15AMAT250718P00140000
135 P1.16+0.87%151,12805-15AMAT250718P00135000
130 P0.79-8.14%265905-15AMAT250718P00130000
125 P0.67-22.99%682505-13AMAT250718P00125000
120 P0.47-11.32%244005-15AMAT250718P00120000
115 P0.40-69.23%551605-13AMAT250718P00115000
110 P0.35+6.06%270305-15AMAT250718P00110000
105 P0.27-10.00%418005-14AMAT250718P00105000
100 P0.26-50.00%117605-12AMAT250718P00100000
95 P0.08-52.94%147905-14AMAT250718P00095000
90 P0.08-85.45%322005-14AMAT250718P00090000
85 P0.60-45.45%242804-25AMAT250718P00085000
80 P1.980%1104-09AMAT250718P00080000
75 P0.90-26.23%2104-11AMAT250718P00075000
70 P0.07-12.50%1205-13AMAT250718P00070000
65 P00%0AMAT250718P00065000


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