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
Sep 11, 2026 3:59:58 PM EDT
456.67USD+0.587%(+2.66)4,317,586
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 11, 2026 9:29:59 AM EDT
461.27USD+1.600%(+7.26)33,221
After-hours
Sep 11, 2026 4:55:30 PM EDT
456.27USD-0.089%(-0.40)8,072
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Sep 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
83717,6791,70110,133


AMAT Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

AMAT Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

AMAT Sep 11, 2026 Exp. - Max Pain @ $460.00

Puts
Calls


AMAT Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
760.00 C0.010.00%212709-10AMAT260911C00760000
750.00 C0.01-88.89%217409-10AMAT260911C00750000
740.00 C0.01-92.31%426709-09AMAT260911C00740000
730.00 C0.01-80.00%321109-10AMAT260911C00730000
720.00 C0.01-88.89%416209-10AMAT260911C00720000
715.00 C0.01-88.89%3413109-10AMAT260911C00715000
710.00 C0.03+200.00%210509-03AMAT260911C00710000
705.00 C0.01-88.89%113509-10AMAT260911C00705000
700.00 C0.14+600.00%7020809-02AMAT260911C00700000
695.00 C0.06-33.33%36909-10AMAT260911C00695000
690.00 C0.01-88.89%3613509-10AMAT260911C00690000
685.00 C0.01-88.89%310009-10AMAT260911C00685000
680.00 C0.060.00%25809-10AMAT260911C00680000
675.00 C0.01-88.89%52609-10AMAT260911C00675000
670.00 C0.01-83.33%59409-10AMAT260911C00670000
665.00 C0.06-33.33%63509-10AMAT260911C00665000
660.00 C0.01-83.33%39809-10AMAT260911C00660000
655.00 C0.01-88.89%33209-10AMAT260911C00655000
650.00 C0.01-91.67%361609-10AMAT260911C00650000
645.00 C0.12+33.33%1115709-10AMAT260911C00645000
640.00 C0.06-33.33%42109-10AMAT260911C00640000
635.00 C0.06-33.33%102209-10AMAT260911C00635000
630.00 C0.06-33.33%27409-10AMAT260911C00630000
625.00 C0.06-33.33%23309-10AMAT260911C00625000
620.00 C0.06-57.14%611609-10AMAT260911C00620000
615.00 C0.13+44.44%133209-10AMAT260911C00615000
610.00 C0.06-33.33%811109-10AMAT260911C00610000
605.00 C0.06-57.14%57509-10AMAT260911C00605000
602.50 C0.01-50.00%445909-10AMAT260911C00602500
600.00 C0.03-40.00%2030809-08AMAT260911C00600000
597.50 C0.06+50.00%444709-10AMAT260911C00597500
595.00 C0.02-50.00%83609-10AMAT260911C00595000
592.50 C0.03+50.00%213009-10AMAT260911C00592500
590.00 C0.02-50.00%501,01309-09AMAT260911C00590000
587.50 C0.01-80.00%385009-10AMAT260911C00587500
585.00 C0.01-66.67%103009-10AMAT260911C00585000
582.50 C0.06+100.00%294409-10AMAT260911C00582500
580.00 C0.05+66.67%526509-10AMAT260911C00580000
577.50 C0.02-85.71%366709-10AMAT260911C00577500
575.00 C0.06+100.00%1710909-10AMAT260911C00575000
572.50 C0.03-25.00%61509-10AMAT260911C00572500
570.00 C0.04-42.86%2920809-08AMAT260911C00570000
567.50 C0.04-60.00%308609-08AMAT260911C00567500
565.00 C0.02-60.00%17864409-10AMAT260911C00565000
562.50 C0.02-60.00%268409-10AMAT260911C00562500
560.00 C0.59+1,080.00%123909-09AMAT260911C00560000
557.50 C0.06-40.00%301409-08AMAT260911C00557500
555.00 C0.07+16.67%37009-09AMAT260911C00555000
552.50 C0.01-95.00%163709-09AMAT260911C00552500
550.00 C0.01-80.00%1014009-10AMAT260911C00550000
547.50 C0.03-72.73%702909-09AMAT260911C00547500
545.00 C0.010.00%757009-10AMAT260911C00545000
542.50 C0.04-73.33%251809-09AMAT260911C00542500
540.00 C0.05-72.22%1617009-09AMAT260911C00540000
537.50 C0.03-40.00%203509-10AMAT260911C00537500
535.00 C0.08-33.33%119509-10AMAT260911C00535000
532.50 C0.06-82.86%341809-09AMAT260911C00532500
530.00 C0.02-77.78%7965509-10AMAT260911C00530000
527.50 C0.02-71.43%523009-10AMAT260911C00527500
525.00 C0.02-81.82%8324209-10AMAT260911C00525000
522.50 C0.02-89.47%510009-10AMAT260911C00522500
520.00 C0.02-86.67%5267109-10AMAT260911C00520000
517.50 C0.04-77.78%42409-10AMAT260911C00517500
515.00 C0.06-73.91%23623709-10AMAT260911C00515000
512.50 C0.02-91.30%32409-10AMAT260911C00512500
510.00 C0.05-85.71%30958609-10AMAT260911C00510000
507.50 C0.04-90.70%221509-10AMAT260911C00507500
505.00 C0.04-92.16%8527609-10AMAT260911C00505000
502.50 C0.04-94.29%496109-10AMAT260911C00502500
500.00 C0.03-96.10%5161,10909-10AMAT260911C00500000
497.50 C0.04-95.56%369609-10AMAT260911C00497500
495.00 C0.07-94.07%6435909-10AMAT260911C00495000
492.50 C0.06-95.56%1910509-10AMAT260911C00492500
490.00 C0.10-93.59%10571909-10AMAT260911C00490000
487.50 C0.19-91.44%618609-10AMAT260911C00487500
485.00 C0.20-91.90%13433209-10AMAT260911C00485000
482.50 C0.24-92.13%4610909-10AMAT260911C00482500
480.00 C0.33-90.83%41562809-10AMAT260911C00480000
477.50 C0.52-88.05%239709-10AMAT260911C00477500
475.00 C0.56-89.13%14727409-10AMAT260911C00475000
472.50 C1.10-81.97%217609-10AMAT260911C00472500
470.00 C1.14-84.80%2891,24909-10AMAT260911C00470000
467.50 C1.42-83.08%789509-10AMAT260911C00467500
465.00 C1.88-81.96%5120709-10AMAT260911C00465000
462.50 C2.73-75.41%12211709-10AMAT260911C00462500
460.00 C3.10-75.69%691,48309-10AMAT260911C00460000
457.50 C4.15-70.29%376309-10AMAT260911C00457500
455.00 C5.60-65.64%277609-10AMAT260911C00455000
452.50 C8.00-54.67%374209-10AMAT260911C00452500
450.00 C7.85-60.05%4217409-10AMAT260911C00450000
447.50 C9.47-56.46%102709-10AMAT260911C00447500
445.00 C11.23-56.10%276509-10AMAT260911C00445000
442.50 C13.30-49.91%143309-10AMAT260911C00442500
440.00 C15.25-47.41%256209-10AMAT260911C00440000
437.50 C29.14+38.56%5609-08AMAT260911C00437500
435.00 C21.75-35.56%43109-10AMAT260911C00435000
432.50 C26.61-32.12%11109-10AMAT260911C00432500
430.00 C40.00-2.27%111809-09AMAT260911C00430000
427.50 C15.040%11309-03AMAT260911C00427500
425.00 C31.25-35.30%1909-10AMAT260911C00425000
422.50 C18.130%5209-03AMAT260911C00422500
420.00 C48.07+29.64%142809-09AMAT260911C00420000
417.50 C00%0AMAT260911C00417500
415.00 C00%0AMAT260911C00415000
412.50 C00%0AMAT260911C00412500
410.00 C57.97+75.14%101409-09AMAT260911C00410000
407.50 C34.150%2109-02AMAT260911C00407500
405.00 C72.65-45.55%3508-27AMAT260911C00405000
402.50 C33.350%141009-03AMAT260911C00402500
400.00 C54.48+47.44%23009-04AMAT260911C00400000
397.50 C31.930%101009-03AMAT260911C00397500
395.00 C00%0AMAT260911C00395000
392.50 C00%0AMAT260911C00392500
390.00 C74.820%2208-28AMAT260911C00390000
387.50 C00%0AMAT260911C00387500
385.00 C00%0AMAT260911C00385000
380.00 C75.00+17.19%3309-04AMAT260911C00380000
375.00 C00%0AMAT260911C00375000
370.00 C86.340%1009-04AMAT260911C00370000
365.00 C00%0AMAT260911C00365000
360.00 C00%0AMAT260911C00360000
355.00 C00%0AMAT260911C00355000
350.00 C105.72-7.26%22009-04AMAT260911C00350000
345.00 C135.76-16.91%1108-24AMAT260911C00345000
340.00 C00%0AMAT260911C00340000
335.00 C00%0AMAT260911C00335000
330.00 C00%0AMAT260911C00330000
325.00 C00%0AMAT260911C00325000
320.00 C183.910%2208-18AMAT260911C00320000
315.00 C00%0AMAT260911C00315000
310.00 C250.15+20.21%1108-13AMAT260911C00310000
305.00 C151.54+13.61%1109-10AMAT260911C00305000
300.00 C171.08+10.37%201909-09AMAT260911C00300000
295.00 C00%0AMAT260911C00295000
290.00 C185.27-10.61%1108-27AMAT260911C00290000
285.00 C00%0AMAT260911C00285000
280.00 C216.650%3308-20AMAT260911C00280000
275.00 C00%0AMAT260911C00275000
270.00 C198.26-12.72%2209-09AMAT260911C00270000
265.00 C203.26-12.16%21309-09AMAT260911C00265000
260.00 C00%0AMAT260911C00260000
255.00 C241.400%121208-20AMAT260911C00255000
250.00 C00%0AMAT260911C00250000
245.00 C00%0AMAT260911C00245000
240.00 C00%0AMAT260911C00240000
Puts
StrikePriceChangeVolOILastContract Name
760.00 P00%0AMAT260911P00760000
750.00 P00%0AMAT260911P00750000
740.00 P00%0AMAT260911P00740000
730.00 P00%0AMAT260911P00730000
720.00 P00%0AMAT260911P00720000
715.00 P00%0AMAT260911P00715000
710.00 P00%0AMAT260911P00710000
705.00 P00%0AMAT260911P00705000
700.00 P171.900%2108-05AMAT260911P00700000
695.00 P00%0AMAT260911P00695000
690.00 P210.91+26.97%1208-26AMAT260911P00690000
685.00 P176.00+8.72%1308-14AMAT260911P00685000
680.00 P200.60+27.16%1108-26AMAT260911P00680000
675.00 P00%0AMAT260911P00675000
670.00 P00%0AMAT260911P00670000
665.00 P00%0AMAT260911P00665000
660.00 P00%0AMAT260911P00660000
655.00 P00%0AMAT260911P00655000
650.00 P157.78+10.04%1108-20AMAT260911P00650000
645.00 P00%0AMAT260911P00645000
640.00 P00%0AMAT260911P00640000
635.00 P00%0AMAT260911P00635000
630.00 P112.450%1108-11AMAT260911P00630000
625.00 P00%0AMAT260911P00625000
620.00 P00%0AMAT260911P00620000
615.00 P00%0AMAT260911P00615000
610.00 P00%0AMAT260911P00610000
605.00 P119.56+14.97%4208-21AMAT260911P00605000
602.50 P00%0AMAT260911P00602500
600.00 P75.57-20.70%2308-17AMAT260911P00600000
597.50 P00%0AMAT260911P00597500
595.00 P00%0AMAT260911P00595000
592.50 P00%0AMAT260911P00592500
590.00 P105.30+10.92%1208-21AMAT260911P00590000
587.50 P00%0AMAT260911P00587500
585.00 P90.26+59.44%1108-18AMAT260911P00585000
582.50 P00%0AMAT260911P00582500
580.00 P107.95+4.87%43808-28AMAT260911P00580000
577.50 P00%0AMAT260911P00577500
575.00 P114.58+22.22%1108-31AMAT260911P00575000
572.50 P00%0AMAT260911P00572500
570.00 P69.90-8.09%1208-10AMAT260911P00570000
567.50 P00%0AMAT260911P00567500
565.00 P118.74+36.14%12109-01AMAT260911P00565000
562.50 P00%0AMAT260911P00562500
560.00 P123.95+41.61%111509-02AMAT260911P00560000
557.50 P00%0AMAT260911P00557500
555.00 P91.98+110.63%12708-28AMAT260911P00555000
552.50 P00%0AMAT260911P00552500
550.00 P92.94-15.02%1109-10AMAT260911P00550000
547.50 P00%0AMAT260911P00547500
545.00 P90.05-20.56%252509-04AMAT260911P00545000
542.50 P00%0AMAT260911P00542500
540.00 P94.50-2.33%111309-02AMAT260911P00540000
537.50 P00%0AMAT260911P00537500
535.00 P95.31+1.49%5409-02AMAT260911P00535000
532.50 P00%0AMAT260911P00532500
530.00 P53.85+95.32%115808-21AMAT260911P00530000
527.50 P00%0AMAT260911P00527500
525.00 P85.90-1.41%94209-03AMAT260911P00525000
522.50 P00%0AMAT260911P00522500
520.00 P50.91-42.38%4209-08AMAT260911P00520000
517.50 P88.60+45.22%1109-03AMAT260911P00517500
515.00 P63.90+44.08%2309-10AMAT260911P00515000
512.50 P00%0AMAT260911P00512500
510.00 P54.60+26.98%21009-10AMAT260911P00510000
507.50 P00%0AMAT260911P00507500
505.00 P38.22+9.20%2609-09AMAT260911P00505000
502.50 P00%0AMAT260911P00502500
500.00 P38.95+17.11%349809-10AMAT260911P00500000
497.50 P42.69+28.78%2708-31AMAT260911P00497500
495.00 P38.08+23.40%13209-10AMAT260911P00495000
492.50 P34.92+39.96%4609-10AMAT260911P00492500
490.00 P36.20+48.91%195209-10AMAT260911P00490000
487.50 P30.16+39.95%41509-10AMAT260911P00487500
485.00 P27.65+41.79%7909-10AMAT260911P00485000
482.50 P28.85+74.00%81409-10AMAT260911P00482500
480.00 P22.65+38.53%1919709-10AMAT260911P00480000
477.50 P13.20-67.59%141709-09AMAT260911P00477500
475.00 P20.55+77.92%316409-10AMAT260911P00475000
472.50 P17.50+67.79%83609-10AMAT260911P00472500
470.00 P15.58+73.50%3812909-10AMAT260911P00470000
467.50 P14.10+78.71%433209-10AMAT260911P00467500
465.00 P12.10+92.98%567609-10AMAT260911P00465000
462.50 P10.20+80.53%483309-10AMAT260911P00462500
460.00 P9.05+95.46%11428409-10AMAT260911P00460000
457.50 P7.56+94.85%418409-10AMAT260911P00457500
455.00 P6.05+83.33%10422309-10AMAT260911P00455000
452.50 P4.80+101.68%6115909-10AMAT260911P00452500
450.00 P3.91+95.50%13752709-10AMAT260911P00450000
447.50 P2.84+72.12%4014409-10AMAT260911P00447500
445.00 P2.12+70.97%38939809-10AMAT260911P00445000
442.50 P1.47+50.00%8410509-10AMAT260911P00442500
440.00 P1.22+52.50%18466109-10AMAT260911P00440000
437.50 P0.58-15.94%14553909-10AMAT260911P00437500
435.00 P0.58+23.40%16053309-10AMAT260911P00435000
432.50 P0.34-15.00%2616209-10AMAT260911P00432500
430.00 P0.37+32.14%20339609-10AMAT260911P00430000
427.50 P0.12-53.85%498109-10AMAT260911P00427500
425.00 P0.30-3.23%18132809-10AMAT260911P00425000
422.50 P0.25-10.71%2911509-10AMAT260911P00422500
420.00 P0.16-30.43%15941709-10AMAT260911P00420000
417.50 P0.21+50.00%26709-10AMAT260911P00417500
415.00 P0.10-9.09%3945009-10AMAT260911P00415000
412.50 P0.190.00%98309-10AMAT260911P00412500
410.00 P0.05-44.44%11319109-10AMAT260911P00410000
407.50 P0.03-80.00%664309-10AMAT260911P00407500
405.00 P0.070.00%9618209-10AMAT260911P00405000
402.50 P0.04-76.47%82409-10AMAT260911P00402500
400.00 P0.03-57.14%3632109-10AMAT260911P00400000
397.50 P0.02-81.82%269409-10AMAT260911P00397500
395.00 P0.02-50.00%5922209-10AMAT260911P00395000
392.50 P0.04-33.33%17109-10AMAT260911P00392500
390.00 P0.020.00%4511009-10AMAT260911P00390000
387.50 P0.02-66.67%806509-10AMAT260911P00387500
385.00 P0.01-80.00%1715309-10AMAT260911P00385000
380.00 P0.01-66.67%2415509-10AMAT260911P00380000
375.00 P0.01-66.67%336809-09AMAT260911P00375000
370.00 P0.05+150.00%1622009-10AMAT260911P00370000
365.00 P0.03-70.00%171909-08AMAT260911P00365000
360.00 P0.05+400.00%307809-09AMAT260911P00360000
355.00 P0.01-80.00%37128609-09AMAT260911P00355000
350.00 P0.010.00%1012809-10AMAT260911P00350000
345.00 P0.01-85.71%63109-04AMAT260911P00345000
340.00 P0.04-63.64%322109-04AMAT260911P00340000
335.00 P0.01-75.00%74109-09AMAT260911P00335000
330.00 P0.01-75.00%1518309-04AMAT260911P00330000
325.00 P0.09+800.00%45509-09AMAT260911P00325000
320.00 P0.17+88.89%35309-09AMAT260911P00320000
315.00 P0.12+1,100.00%2814609-09AMAT260911P00315000
310.00 P0.010.00%276009-09AMAT260911P00310000
305.00 P0.20+122.22%18209-10AMAT260911P00305000
300.00 P0.13-7.14%13909-10AMAT260911P00300000
295.00 P0.09+800.00%27409-09AMAT260911P00295000
290.00 P0.090.00%25509-09AMAT260911P00290000
285.00 P0.090.00%110409-09AMAT260911P00285000
280.00 P0.010.00%7012709-10AMAT260911P00280000
275.00 P0.090.00%114809-09AMAT260911P00275000
270.00 P0.01-88.89%69209-09AMAT260911P00270000
265.00 P0.090.00%13009-09AMAT260911P00265000
260.00 P0.090.00%211309-09AMAT260911P00260000
255.00 P0.090.00%48509-09AMAT260911P00255000
250.00 P0.09-10.00%656809-09AMAT260911P00250000
245.00 P0.03-66.67%14615109-10AMAT260911P00245000
240.00 P0.01-99.09%515709-08AMAT260911P00240000


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 - 2026 ChartExchange LLC