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
Jul 2, 2026 3:59:59 PM EDT
602.97USD-7.365%(-47.94)15,096,150
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
657.00USD+0.936%(+6.09)133,331
After-hours
Jul 2, 2026 4:58:30 PM EDT
606.86USD+0.645%(+3.89)2,508,030
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,19528,9536,43433,385


AMAT Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

AMAT Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

AMAT Jul 17, 2026 Exp. - Max Pain @ $530.00

Puts
Calls


AMAT Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
980 C1.00-75.55%21379307-01AMAT260717C00980000
970 C5.45+51.39%272906-30AMAT260717C00970000
960 C1.38-77.00%20321407-01AMAT260717C00960000
950 C1.50-73.68%7852,22507-01AMAT260717C00950000
940 C1.56-79.12%84707-01AMAT260717C00940000
930 C8.35+53.78%7412406-30AMAT260717C00930000
920 C2.24-75.65%65707-01AMAT260717C00920000
910 C3.60-65.38%614307-01AMAT260717C00910000
900 C2.40-78.70%25767107-01AMAT260717C00900000
890 C2.12-84.24%216907-01AMAT260717C00890000
880 C3.16-77.78%311,07307-01AMAT260717C00880000
870 C3.43-78.22%22215507-01AMAT260717C00870000
860 C4.20-76.08%920207-01AMAT260717C00860000
850 C5.00-68.75%3831,37507-01AMAT260717C00850000
840 C4.30-80.02%18020807-01AMAT260717C00840000
830 C5.50-76.81%878407-01AMAT260717C00830000
820 C6.12-75.81%5917607-01AMAT260717C00820000
810 C6.55-77.57%654607-01AMAT260717C00810000
800 C8.24-69.37%1,2264,63107-01AMAT260717C00800000
790 C8.74-75.17%4616607-01AMAT260717C00790000
780 C10.87-67.65%1,1951,03507-01AMAT260717C00780000
770 C11.02-70.06%3511907-01AMAT260717C00770000
760 C12.17-70.11%27472007-01AMAT260717C00760000
750 C15.44-64.27%6681,31407-01AMAT260717C00750000
740 C15.30-67.66%16335207-01AMAT260717C00740000
730 C20.85-60.97%20183307-01AMAT260717C00730000
720 C22.00-65.52%12396507-01AMAT260717C00720000
710 C22.65-67.87%8620607-01AMAT260717C00710000
705 C24.01-66.79%9016007-01AMAT260717C00705000
700 C27.67-58.70%3922,15307-01AMAT260717C00700000
695 C28.24-64.43%1315107-01AMAT260717C00695000
690 C31.63-61.66%12622007-01AMAT260717C00690000
685 C32.04-60.41%4012607-01AMAT260717C00685000
680 C34.62-61.11%771,70307-01AMAT260717C00680000
675 C37.40-59.41%59407-01AMAT260717C00675000
670 C38.97-57.06%971,21007-01AMAT260717C00670000
665 C41.00-57.71%495807-01AMAT260717C00665000
660 C43.65-57.09%11539407-01AMAT260717C00660000
655 C46.00-54.55%18714207-01AMAT260717C00655000
650 C49.85-54.35%5031,88407-01AMAT260717C00650000
645 C45.22-59.35%3312007-01AMAT260717C00645000
640 C54.51-53.43%5540607-01AMAT260717C00640000
635 C54.75-53.79%2220307-01AMAT260717C00635000
630 C57.05-51.60%1464207-01AMAT260717C00630000
625 C54.86-57.50%24307-01AMAT260717C00625000
620 C57.75-56.66%2183407-01AMAT260717C00620000
615 C137.00+92.69%226906-30AMAT260717C00615000
610 C63.00-54.95%1119607-01AMAT260717C00610000
605 C62.75+96.40%1111306-25AMAT260717C00605000
600 C74.20-47.17%2468307-01AMAT260717C00600000
595 C118.18+62.92%1412706-29AMAT260717C00595000
590 C89.78-39.79%350807-01AMAT260717C00590000
585 C89.73-43.21%33107-01AMAT260717C00585000
580 C89.39-45.00%1438207-01AMAT260717C00580000
575 C166.00+67.52%710706-30AMAT260717C00575000
570 C97.50-43.57%8815707-01AMAT260717C00570000
565 C104.15+30.02%11106-29AMAT260717C00565000
560 C112.55-24.82%242007-01AMAT260717C00560000
555 C64.400%13706-23AMAT260717C00555000
550 C105.23-45.86%191,02507-01AMAT260717C00550000
545 C151.43+30.77%3707-01AMAT260717C00545000
540 C122.64-39.57%532707-01AMAT260717C00540000
530 C192.76+50.59%120006-30AMAT260717C00530000
520 C214.55+16.58%4933306-30AMAT260717C00520000
510 C173.95-24.55%226107-01AMAT260717C00510000
500 C151.06-37.34%51,56307-01AMAT260717C00500000
490 C171.00-32.06%341207-01AMAT260717C00490000
480 C189.25-27.25%124207-01AMAT260717C00480000
470 C266.68+28.46%133606-30AMAT260717C00470000
460 C263.87+8.79%137206-30AMAT260717C00460000
450 C201.19-26.84%1169607-01AMAT260717C00450000
440 C213.15-28.77%191,01807-01AMAT260717C00440000
430 C224.04-26.54%492807-01AMAT260717C00430000
420 C313.70+11.45%3228106-30AMAT260717C00420000
410 C234.95-27.23%227107-01AMAT260717C00410000
400 C245.15-26.19%226707-01AMAT260717C00400000
390 C255.00-17.61%266207-01AMAT260717C00390000
380 C263.47-17.75%150907-01AMAT260717C00380000
370 C273.35-25.22%111607-01AMAT260717C00370000
360 C294.69-21.08%123107-01AMAT260717C00360000
350 C383.29+36.23%132606-30AMAT260717C00350000
340 C327.86+29.03%118407-01AMAT260717C00340000
330 C321.23-12.28%21,03807-01AMAT260717C00330000
320 C324.47-5.47%116007-01AMAT260717C00320000
310 C357.00-13.77%23707-01AMAT260717C00310000
300 C423.00+20.30%118606-30AMAT260717C00300000
290 C348.55+4.35%15206-26AMAT260717C00290000
280 C424.85+26.82%17806-29AMAT260717C00280000
270 C169.65+34.91%44305-08AMAT260717C00270000
260 C370.88+36.99%32506-26AMAT260717C00260000
250 C323.26-4.33%16506-24AMAT260717C00250000
240 C349.29+17.41%81706-23AMAT260717C00240000
230 C503.58+11.06%214806-30AMAT260717C00230000
220 C419.33+17.50%103806-26AMAT260717C00220000
210 C526.18+30.89%11506-30AMAT260717C00210000
200 C453.50+43.63%18506-25AMAT260717C00200000
195 C447.66-2.82%210006-26AMAT260717C00195000
190 C434.92+3.45%31106-22AMAT260717C00190000
185 C313.90+9.58%2506-10AMAT260717C00185000
180 C387.20+7.26%1706-12AMAT260717C00180000
175 C339.10+111.34%11106-09AMAT260717C00175000
170 C458.88-0.17%3506-26AMAT260717C00170000
165 C359.90+17.12%1306-11AMAT260717C00165000
160 C560.37+22.15%2706-30AMAT260717C00160000
155 C248.85+23.25%1304-23AMAT260717C00155000
150 C405.15+16.16%1606-12AMAT260717C00150000
145 C400.95+36.61%1406-12AMAT260717C00145000
140 C360.94+18.52%2306-04AMAT260717C00140000
135 C367.40+17.81%13206-10AMAT260717C00135000
130 C231.32-1.61%4402-17AMAT260717C00130000
125 C313.10+16.55%1205-15AMAT260717C00125000
120 C388.40+60.50%1106-10AMAT260717C00120000
115 C509.79+32.41%1406-22AMAT260717C00115000
Puts
StrikePriceChangeVolOILastContract Name
980 P246.950%361806-30AMAT260717P00980000
970 P00%0AMAT260717P00970000
960 P00%0AMAT260717P00960000
950 P00%0AMAT260717P00950000
940 P00%0AMAT260717P00940000
930 P00%0AMAT260717P00930000
920 P190.350%2106-30AMAT260717P00920000
910 P00%0AMAT260717P00910000
900 P00%0AMAT260717P00900000
890 P164.000%2106-30AMAT260717P00890000
880 P00%0AMAT260717P00880000
870 P146.70-48.16%48206-30AMAT260717P00870000
860 P137.050%282006-30AMAT260717P00860000
850 P00%0AMAT260717P00850000
840 P218.410%8806-22AMAT260717P00840000
830 P114.750%6306-30AMAT260717P00830000
820 P111.30-19.58%181806-30AMAT260717P00820000
810 P140.85+41.77%101107-01AMAT260717P00810000
800 P131.95+36.74%192607-01AMAT260717P00800000
790 P168.080%16006-18AMAT260717P00790000
780 P110.00-21.63%2106-29AMAT260717P00780000
770 P134.53+83.28%32207-01AMAT260717P00770000
760 P70.20-61.09%2510106-30AMAT260717P00760000
750 P91.00+34.81%29507-01AMAT260717P00750000
740 P107.00+93.70%204807-01AMAT260717P00740000
730 P94.51+86.04%117607-01AMAT260717P00730000
720 P94.12+104.61%116907-01AMAT260717P00720000
710 P84.78+103.16%201907-01AMAT260717P00710000
705 P79.79+110.53%93307-01AMAT260717P00705000
700 P81.60+104.72%2461,86107-01AMAT260717P00700000
695 P70.20+87.45%55807-01AMAT260717P00695000
690 P68.95+104.96%147307-01AMAT260717P00690000
685 P63.55+88.46%254107-01AMAT260717P00685000
680 P60.50+93.29%123307-01AMAT260717P00680000
675 P57.10+103.57%755407-01AMAT260717P00675000
670 P56.40+109.90%13414607-01AMAT260717P00670000
665 P54.33+124.04%555707-01AMAT260717P00665000
660 P50.14+101.93%6754107-01AMAT260717P00660000
655 P48.46+118.78%6225007-01AMAT260717P00655000
650 P49.77+121.20%36847107-01AMAT260717P00650000
645 P46.31+137.00%64207-01AMAT260717P00645000
640 P42.83+140.48%10415007-01AMAT260717P00640000
635 P41.45+129.39%13818807-01AMAT260717P00635000
630 P35.16+109.41%5837107-01AMAT260717P00630000
625 P33.50+113.38%14321407-01AMAT260717P00625000
620 P35.17+129.87%13035807-01AMAT260717P00620000
615 P27.60+113.95%2912407-01AMAT260717P00615000
610 P26.00+91.74%8922007-01AMAT260717P00610000
605 P24.65+113.05%3253007-01AMAT260717P00605000
600 P24.20+124.70%27867407-01AMAT260717P00600000
595 P22.88+137.10%1111307-01AMAT260717P00595000
590 P20.29+130.31%4545107-01AMAT260717P00590000
585 P20.25+139.64%1431207-01AMAT260717P00585000
580 P17.92+132.73%13051807-01AMAT260717P00580000
575 P14.00+84.21%208907-01AMAT260717P00575000
570 P17.20+151.09%2038307-01AMAT260717P00570000
565 P14.75+134.13%7526107-01AMAT260717P00565000
560 P13.30+119.11%13427607-01AMAT260717P00560000
555 P12.90+116.81%1712607-01AMAT260717P00555000
550 P11.50+106.46%11679307-01AMAT260717P00550000
545 P11.00+114.42%2112507-01AMAT260717P00545000
540 P10.05+115.20%3927407-01AMAT260717P00540000
530 P8.48+100.47%10290107-01AMAT260717P00530000
520 P7.33+101.93%9136307-01AMAT260717P00520000
510 P6.63+78.23%14033807-01AMAT260717P00510000
500 P4.94+97.60%1701,23107-01AMAT260717P00500000
490 P4.22+72.95%6536907-01AMAT260717P00490000
480 P3.50+56.95%6731307-01AMAT260717P00480000
470 P3.36+74.09%418507-01AMAT260717P00470000
460 P2.67+47.51%1247607-01AMAT260717P00460000
450 P2.06+37.33%1460307-01AMAT260717P00450000
440 P2.12+51.43%238207-01AMAT260717P00440000
430 P1.75+37.80%1240607-01AMAT260717P00430000
420 P1.46+25.86%1848207-01AMAT260717P00420000
410 P1.40+37.25%2886207-01AMAT260717P00410000
400 P1.25+38.89%661,21707-01AMAT260717P00400000
390 P0.98+40.00%987507-01AMAT260717P00390000
380 P0.89+27.14%18797907-01AMAT260717P00380000
370 P0.53-5.36%174807-01AMAT260717P00370000
360 P0.64-8.57%157607-01AMAT260717P00360000
350 P0.71+77.50%46682407-01AMAT260717P00350000
340 P0.26-21.21%153607-01AMAT260717P00340000
330 P0.36-44.62%750806-30AMAT260717P00330000
320 P0.38-11.63%1639807-01AMAT260717P00320000
310 P0.30-41.18%959106-30AMAT260717P00310000
300 P0.35+75.00%101,49207-01AMAT260717P00300000
290 P0.37-24.49%927206-25AMAT260717P00290000
280 P0.35-5.41%240506-30AMAT260717P00280000
270 P0.55+48.65%655406-26AMAT260717P00270000
260 P0.19-26.92%287307-01AMAT260717P00260000
250 P0.16-20.00%138107-01AMAT260717P00250000
240 P0.13-35.00%181007-01AMAT260717P00240000
230 P0.15-42.31%752706-29AMAT260717P00230000
220 P0.05-61.54%3653307-01AMAT260717P00220000
210 P0.10-28.57%1849607-01AMAT260717P00210000
200 P0.08+33.33%4541,78007-01AMAT260717P00200000
195 P0.07-12.50%3281,02307-01AMAT260717P00195000
190 P0.16+220.00%123906-29AMAT260717P00190000
185 P0.11-26.67%95472907-01AMAT260717P00185000
180 P0.18+20.00%16006-25AMAT260717P00180000
175 P0.13-13.33%210506-30AMAT260717P00175000
170 P0.12+100.00%21506-30AMAT260717P00170000
165 P0.06-75.00%2506-01AMAT260717P00165000
160 P0.20+400.00%1,45630907-01AMAT260717P00160000
155 P0.10-37.50%3,32791807-01AMAT260717P00155000
150 P0.10+150.00%6391,10007-01AMAT260717P00150000
145 P0.03-82.35%45750107-01AMAT260717P00145000
140 P0.11+120.00%12807-01AMAT260717P00140000
135 P0.19+90.00%1,58649007-01AMAT260717P00135000
130 P0.05-16.67%51,07906-25AMAT260717P00130000
125 P0.23-8.00%11304-29AMAT260717P00125000
120 P1.36+6,700.00%16206-26AMAT260717P00120000
115 P0.04-82.61%12806-26AMAT260717P00115000


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