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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,0415,1041,4455,434


AMAT Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

AMAT Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

AMAT Jan 15, 2027 Exp. - Max Pain @ $150.00

Puts
Calls


AMAT Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
310 C5.70+25.27%1026605-15AMAT270115C00310000
300 C6.65+3.10%9520305-14AMAT270115C00300000
290 C7.44+53.72%653805-13AMAT270115C00290000
280 C9.25+15.63%31505-15AMAT270115C00280000
270 C8.60+59.26%23205-12AMAT270115C00270000
260 C12.40+2.90%14505-15AMAT270115C00260000
250 C13.30-3.62%311105-15AMAT270115C00250000
240 C16.40+1.61%312805-15AMAT270115C00240000
230 C19.04+2.92%22,21405-15AMAT270115C00230000
220 C21.00+10.29%1755405-14AMAT270115C00220000
210 C23.68+17.23%524405-14AMAT270115C00210000
200 C28.15+2.55%533105-15AMAT270115C00200000
195 C28.97+0.94%14205-14AMAT270115C00195000
190 C32.10+7.11%313205-15AMAT270115C00190000
185 C34.08+2.50%838005-15AMAT270115C00185000
180 C35.47+1.46%29405-15AMAT270115C00180000
175 C37.41+5.98%613405-15AMAT270115C00175000
170 C41.10+5.74%514105-15AMAT270115C00170000
165 C42.69+2.01%27205-15AMAT270115C00165000
160 C46.38+4.18%218105-15AMAT270115C00160000
155 C46.63-3.42%14,71405-15AMAT270115C00155000
150 C50.75+3.15%34,98305-15AMAT270115C00150000
145 C53.50+1.56%24205-15AMAT270115C00145000
140 C56.50+5.41%210805-15AMAT270115C00140000
135 C58.55-2.42%11,41605-15AMAT270115C00135000
130 C62.65+1.54%25505-15AMAT270115C00130000
125 C63.50-4.01%12605-15AMAT270115C00125000
120 C69.57+39.42%24205-15AMAT270115C00120000
115 C73.35+36.34%2405-15AMAT270115C00115000
110 C77.09+40.16%2905-15AMAT270115C00110000
105 C75.50+47.46%13605-12AMAT270115C00105000
100 C84.41+1.81%524205-14AMAT270115C00100000
95 C87.88-0.48%22005-15AMAT270115C00095000
90 C91.70+6.71%23105-15AMAT270115C00090000
85 C96.61+7.76%12105-15AMAT270115C00085000
80 C94.08+20.15%23405-12AMAT270115C00080000
75 C64.75+5.46%1204-09AMAT270115C00075000
70 C00%0AMAT270115C00070000
65 C70.88-0.17%1304-09AMAT270115C00065000
Puts
StrikePriceChangeVolOILastContract Name
310 P00%0AMAT270115P00310000
300 P120.580%201001-31AMAT270115P00300000
290 P111.400%20001-31AMAT270115P00290000
280 P123.55+15.74%2102-28AMAT270115P00280000
270 P92.980%482401-30AMAT270115P00270000
260 P84.44-9.69%462501-30AMAT270115P00260000
250 P119.15+15.68%3904-09AMAT270115P00250000
240 P65.30-15.08%2301-24AMAT270115P00240000
230 P97.14-6.14%11904-21AMAT270115P00230000
220 P91.00-2.93%56804-09AMAT270115P00220000
210 P85.65+14.28%22404-04AMAT270115P00210000
200 P43.30-0.80%20034005-15AMAT270115P00200000
195 P66.85-5.85%197504-21AMAT270115P00195000
190 P54.30-0.95%413004-15AMAT270115P00190000
185 P58.80+16.37%116304-21AMAT270115P00185000
180 P31.62-41.17%23805-15AMAT270115P00180000
175 P32.68-19.41%94905-12AMAT270115P00175000
170 P38.90-18.53%656704-24AMAT270115P00170000
165 P31.75-37.50%18705-08AMAT270115P00165000
160 P22.82-8.72%17605-13AMAT270115P00160000
155 P21.00-5.41%117805-13AMAT270115P00155000
150 P19.00+3.26%163805-15AMAT270115P00150000
145 P16.97-46.72%115505-14AMAT270115P00145000
140 P15.05-6.52%469505-15AMAT270115P00140000
135 P13.55-34.86%1033805-15AMAT270115P00135000
130 P16.60-8.94%224305-02AMAT270115P00130000
125 P10.65+1.82%1236805-15AMAT270115P00125000
120 P9.15-36.68%9678905-14AMAT270115P00120000
115 P8.34-26.84%119405-13AMAT270115P00115000
110 P7.20-28.85%211705-15AMAT270115P00110000
105 P6.75-23.90%214505-12AMAT270115P00105000
100 P5.10-3.59%72094405-14AMAT270115P00100000
95 P7.15-31.25%130505-01AMAT270115P00095000
90 P4.10-26.79%11505-12AMAT270115P00090000
85 P3.10-4.32%111005-14AMAT270115P00085000
80 P4.08-8.31%22305-02AMAT270115P00080000
75 P3.65-17.05%4404-25AMAT270115P00075000
70 P00%0AMAT270115P00070000
65 P1.44-36.00%101005-14AMAT270115P00065000


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