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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9983,3572,3544,638


AMAT Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

AMAT Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

AMAT Mar 20, 2026 Exp. - Max Pain @ $170.00

Puts
Calls


AMAT Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280 C2.50+21.95%12605-13AMAT260320C00280000
270 C3.40+23.64%15505-15AMAT260320C00270000
260 C4.55+79.84%316305-15AMAT260320C00260000
250 C5.35+9.18%251805-14AMAT260320C00250000
240 C6.93+18.87%278505-15AMAT260320C00240000
230 C8.75+10.06%122605-15AMAT260320C00230000
220 C10.85+5.14%1114905-14AMAT260320C00220000
210 C13.70+6.45%2018805-15AMAT260320C00210000
200 C16.80+2.75%10733205-15AMAT260320C00200000
195 C18.65+16.56%135705-15AMAT260320C00195000
190 C20.50+14.85%4322805-15AMAT260320C00190000
185 C22.46+4.71%1218605-15AMAT260320C00185000
180 C25.00+3.48%713405-15AMAT260320C00180000
175 C26.65+4.88%1110505-14AMAT260320C00175000
170 C29.65+16.00%320505-15AMAT260320C00170000
165 C30.25+11.21%517705-13AMAT260320C00165000
160 C34.69+3.24%120205-14AMAT260320C00160000
155 C35.82-4.35%213905-15AMAT260320C00155000
150 C42.00+2.94%218105-15AMAT260320C00150000
145 C38.50+27.06%212105-12AMAT260320C00145000
140 C47.05+39.99%74005-15AMAT260320C00140000
135 C49.40+30.90%11705-13AMAT260320C00135000
130 C55.74+54.62%14605-15AMAT260320C00130000
125 C57.45+56.84%1305-15AMAT260320C00125000
120 C43.50+12.99%61904-25AMAT260320C00120000
115 C46.64+15.02%11905-01AMAT260320C00115000
110 C70.69+42.38%21905-14AMAT260320C00110000
105 C75.20+1.35%1205-14AMAT260320C00105000
100 C78.35+34.34%1705-14AMAT260320C00100000
95 C62.500%1103-10AMAT260320C00095000
90 C56.850%2104-16AMAT260320C00090000
85 C00%0AMAT260320C00085000
80 C70.000%1104-14AMAT260320C00080000
75 C68.89-4.01%1104-03AMAT260320C00075000
70 C00%0AMAT260320C00070000
65 C76.000%2204-10AMAT260320C00065000
Puts
StrikePriceChangeVolOILastContract Name
280 P00%0AMAT260320P00280000
270 P00%0AMAT260320P00270000
260 P00%0AMAT260320P00260000
250 P69.88-4.60%6401-31AMAT260320P00250000
240 P00%0AMAT260320P00240000
230 P00%0AMAT260320P00230000
220 P00%0AMAT260320P00220000
210 P86.05+35.88%4704-04AMAT260320P00210000
200 P59.15+8.49%113103-31AMAT260320P00200000
195 P50.70-8.73%16504-09AMAT260320P00195000
190 P30.65-48.01%55805-14AMAT260320P00190000
185 P27.25-1.27%812305-15AMAT260320P00185000
180 P24.76-0.76%310205-14AMAT260320P00180000
175 P22.65+1.12%11017105-15AMAT260320P00175000
170 P19.75-1.25%161,79305-15AMAT260320P00170000
165 P18.20-12.50%125205-13AMAT260320P00165000
160 P16.00-7.78%110605-15AMAT260320P00160000
155 P13.60-13.38%120605-14AMAT260320P00155000
150 P12.19-1.69%170605-15AMAT260320P00150000
145 P10.55+0.09%127805-15AMAT260320P00145000
140 P9.01-2.07%227605-14AMAT260320P00140000
135 P8.85-26.68%1421805-12AMAT260320P00135000
130 P6.70+1.52%2035605-15AMAT260320P00130000
125 P5.75+0.52%618305-15AMAT260320P00125000
120 P4.55-5.21%432005-15AMAT260320P00120000
115 P11.10-14.94%1531204-17AMAT260320P00115000
110 P3.70-47.74%237705-12AMAT260320P00110000
105 P4.95+0.61%138405-05AMAT260320P00105000
100 P2.15-3.59%222905-15AMAT260320P00100000
95 P2.11-73.32%1551305-12AMAT260320P00095000
90 P1.00-70.50%12605-14AMAT260320P00090000
85 P4.05-11.96%1630904-11AMAT260320P00085000
80 P1.00-54.75%26505-15AMAT260320P00080000
75 P1.71-53.91%10204-30AMAT260320P00075000
70 P1.09-9.17%21805-08AMAT260320P00070000
65 P0.54-43.16%1205-15AMAT260320P00065000


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