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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,0233,9761,3064,044


AMAT Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

AMAT Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

AMAT Jun 18, 2026 Exp. - Max Pain @ $140.00

Puts
Calls


AMAT Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280 C4.45+11.25%25005-14AMAT260618C00280000
270 C4.00+34.23%130505-12AMAT260618C00270000
260 C6.55-0.76%32805-15AMAT260618C00260000
250 C4.40-4.35%4015805-06AMAT260618C00250000
240 C9.72+2.32%120605-15AMAT260618C00240000
230 C11.62+1.04%296105-15AMAT260618C00230000
220 C13.90+23.56%315605-14AMAT260618C00220000
210 C16.75+4.36%118305-15AMAT260618C00210000
200 C20.20-0.25%62372605-15AMAT260618C00200000
195 C21.84+0.32%6945505-15AMAT260618C00195000
190 C23.80+4.89%29705-15AMAT260618C00190000
185 C26.30+6.35%28805-15AMAT260618C00185000
180 C28.85+2.30%2631905-15AMAT260618C00180000
175 C30.75+0.33%1113005-15AMAT260618C00175000
170 C31.92-0.87%211405-15AMAT260618C00170000
165 C33.90+32.94%18605-13AMAT260618C00165000
160 C38.42+1.64%228905-15AMAT260618C00160000
155 C39.96+6.14%26805-13AMAT260618C00155000
150 C43.30+8.11%112905-13AMAT260618C00150000
145 C47.70+13.44%11405-15AMAT260618C00145000
140 C45.18+21.94%37405-12AMAT260618C00140000
135 C51.83+32.32%211105-15AMAT260618C00135000
130 C51.60+22.39%1805-12AMAT260618C00130000
125 C41.65+17.82%27804-25AMAT260618C00125000
120 C50.35+6.90%2305-09AMAT260618C00120000
115 C40.20-17.37%2704-16AMAT260618C00115000
110 C65.75+16.23%190805-12AMAT260618C00110000
105 C59.97+9.84%492005-09AMAT260618C00105000
100 C74.89+18.89%129705-12AMAT260618C00100000
95 C68.66+48.42%21605-09AMAT260618C00095000
90 C88.40+7.35%1105-13AMAT260618C00090000
85 C56.00-5.08%11404-21AMAT260618C00085000
80 C62.83-21.59%20020004-22AMAT260618C00080000
75 C00%0AMAT260618C00075000
70 C00%0AMAT260618C00070000
65 C00%0AMAT260618C00065000
Puts
StrikePriceChangeVolOILastContract Name
280 P96.450%16410-25AMAT260618P00280000
270 P88.000%16410-25AMAT260618P00270000
260 P91.800%2001-13AMAT260618P00260000
250 P99.40+36.48%5603-12AMAT260618P00250000
240 P79.28+12.53%2712-20AMAT260618P00240000
230 P96.35+66.70%1204-21AMAT260618P00230000
220 P00%0AMAT260618P00220000
210 P46.50+32.86%1102-19AMAT260618P00210000
200 P40.10-6.74%13805-13AMAT260618P00200000
195 P48.35-7.73%205803-14AMAT260618P00195000
190 P33.01-43.91%113705-14AMAT260618P00190000
185 P29.86-48.22%18105-15AMAT260618P00185000
180 P27.50+0.04%60076905-15AMAT260618P00180000
175 P38.90-30.60%52804-09AMAT260618P00175000
170 P22.65-49.33%217105-15AMAT260618P00170000
165 P22.45-29.62%735105-12AMAT260618P00165000
160 P37.04+19.41%142004-03AMAT260618P00160000
155 P16.30-9.04%224705-13AMAT260618P00155000
150 P14.52-9.76%530605-14AMAT260618P00150000
145 P12.53-39.03%114405-14AMAT260618P00145000
140 P10.85-11.79%438505-14AMAT260618P00140000
135 P9.65-37.98%1922005-14AMAT260618P00135000
130 P20.70-11.91%142704-21AMAT260618P00130000
125 P11.50-12.41%635405-02AMAT260618P00125000
120 P6.16-0.65%168805-14AMAT260618P00120000
115 P5.81-31.81%113605-12AMAT260618P00115000
110 P5.00-50.25%106105-12AMAT260618P00110000
105 P4.00-45.21%28405-13AMAT260618P00105000
100 P3.00-0.99%213905-15AMAT260618P00100000
95 P2.51-45.43%216605-15AMAT260618P00095000
90 P4.65-38.33%217204-23AMAT260618P00090000
85 P2.90-37.90%82805-05AMAT260618P00085000
80 P3.21-19.75%1204-23AMAT260618P00080000
75 P2.29-9.13%2104-30AMAT260618P00075000
70 P00%0AMAT260618P00070000
65 P0.90-22.41%21305-12AMAT260618P00065000


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