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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,14221,7017,53925,469


AMAT Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

AMAT Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

AMAT Jan 16, 2026 Exp. - Max Pain @ $170.00

Puts
Calls


AMAT Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350 C0.250.00%760705-15AMAT260116C00350000
340 C0.38+90.00%1727705-14AMAT260116C00340000
330 C0.54+42.11%210904-30AMAT260116C00330000
320 C0.42-61.82%15904-30AMAT260116C00320000
310 C0.47-17.54%110005-08AMAT260116C00310000
300 C0.530.00%101,02305-08AMAT260116C00300000
290 C0.61+29.79%2236205-02AMAT260116C00290000
280 C1.50+5.63%262505-15AMAT260116C00280000
270 C2.02+35.57%1133705-14AMAT260116C00270000
260 C2.75+0.73%454805-15AMAT260116C00260000
250 C3.50-1.41%141,51405-15AMAT260116C00250000
240 C4.65+30.99%758205-15AMAT260116C00240000
230 C6.25+3.31%182,07805-15AMAT260116C00230000
220 C8.15+1.12%241,04805-15AMAT260116C00220000
210 C10.43+3.37%201,76305-15AMAT260116C00210000
200 C13.45-0.37%713,04905-15AMAT260116C00200000
195 C15.17+5.35%191,20905-15AMAT260116C00195000
190 C17.18+1.96%397905-15AMAT260116C00190000
185 C19.35+2.27%112,23205-15AMAT260116C00185000
180 C21.40+2.29%281,14005-15AMAT260116C00180000
175 C23.97+3.23%1991105-15AMAT260116C00175000
170 C26.19+0.92%141,14905-15AMAT260116C00170000
165 C28.48+3.75%251605-14AMAT260116C00165000
160 C31.80+1.27%121,06205-15AMAT260116C00160000
155 C35.79+21.32%327205-15AMAT260116C00155000
150 C38.10+0.26%10543605-15AMAT260116C00150000
145 C40.75+12.26%128105-13AMAT260116C00145000
140 C45.00-0.33%1433205-15AMAT260116C00140000
135 C48.80+0.87%17405-15AMAT260116C00135000
130 C52.67+31.64%17205-14AMAT260116C00130000
125 C50.31+22.71%857905-12AMAT260116C00125000
120 C60.77+10.89%15605-14AMAT260116C00120000
115 C58.91+22.47%223505-12AMAT260116C00115000
110 C69.30+1.99%21,07205-14AMAT260116C00110000
105 C70.20-18.61%231801-03AMAT260116C00105000
100 C78.98+32.07%225305-15AMAT260116C00100000
95 C43.55-45.36%201804-04AMAT260116C00095000
90 C87.00+92.22%59905-13AMAT260116C00090000
85 C76.30+10.89%120805-08AMAT260116C00085000
80 C73.26+20.83%222304-25AMAT260116C00080000
75 C66.20+1.10%1504-17AMAT260116C00075000
70 C67.55+8.78%13104-07AMAT260116C00070000
65 C00%0AMAT260116C00065000
Puts
StrikePriceChangeVolOILastContract Name
350 P158.830%7308-12AMAT260116P00350000
340 P00%0AMAT260116P00340000
330 P00%0AMAT260116P00330000
320 P00%0AMAT260116P00320000
310 P95.00+1.60%1105-29AMAT260116P00310000
300 P97.70+2.84%16909-27AMAT260116P00300000
290 P77.850%5507-22AMAT260116P00290000
280 P76.60-8.65%203010-14AMAT260116P00280000
270 P101.04+3.37%533012-10AMAT260116P00270000
260 P91.10+0.63%28002-24AMAT260116P00260000
250 P97.85+48.82%40037703-06AMAT260116P00250000
240 P106.08+74.91%3904-21AMAT260116P00240000
230 P84.57+5.73%2213603-28AMAT260116P00230000
220 P55.45-35.03%310405-12AMAT260116P00220000
210 P75.77-1.24%547304-21AMAT260116P00210000
200 P35.02-5.35%10058905-15AMAT260116P00200000
195 P51.29-22.17%521704-23AMAT260116P00195000
190 P28.30-13.19%11,36605-15AMAT260116P00190000
185 P24.92-10.84%272305-14AMAT260116P00185000
180 P23.00-12.38%11,21905-14AMAT260116P00180000
175 P20.25+2.02%791,14905-15AMAT260116P00175000
170 P17.47-0.40%191,01905-15AMAT260116P00170000
165 P15.70+2.15%155705-15AMAT260116P00165000
160 P13.57+2.03%142,86105-15AMAT260116P00160000
155 P11.65+0.87%321,22305-15AMAT260116P00155000
150 P10.25+1.99%43,00905-15AMAT260116P00150000
145 P8.38-1.76%1092,16205-15AMAT260116P00145000
140 P7.25-0.68%551,15405-15AMAT260116P00140000
135 P6.20+1.64%1161,14605-15AMAT260116P00135000
130 P5.16+2.58%41,57205-15AMAT260116P00130000
125 P4.30+0.47%2071,03305-15AMAT260116P00125000
120 P4.45-33.58%51,64005-12AMAT260116P00120000
115 P2.79-5.10%660205-15AMAT260116P00115000
110 P2.33-18.25%21,49005-15AMAT260116P00110000
105 P2.07+11.89%32,31705-15AMAT260116P00105000
100 P1.55-6.06%283905-14AMAT260116P00100000
95 P1.22-20.26%41,42005-14AMAT260116P00095000
90 P0.98-31.47%254805-14AMAT260116P00090000
85 P0.88-23.48%148905-13AMAT260116P00085000
80 P0.75-44.85%41,03405-13AMAT260116P00080000
75 P0.49-53.77%25605-15AMAT260116P00075000
70 P0.37-2.63%427605-15AMAT260116P00070000
65 P0.40-72.79%14105-13AMAT260116P00065000


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