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
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 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2965,3311,3305,221


AMAT Jul 24, 2026 Exp. - Volume by Strike
Puts
Calls

AMAT Jul 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

AMAT Jul 24, 2026 Exp. - Max Pain @ $605.00

Puts
Calls


AMAT Jul 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
980 C2.28-74.38%2314207-01AMAT260724C00980000
970 C2.70-60.00%520607-01AMAT260724C00970000
960 C6.800%18806-29AMAT260724C00960000
950 C2.87-63.90%3207-01AMAT260724C00950000
940 C3.50-58.58%2807-01AMAT260724C00940000
930 C3.41-75.90%68607-01AMAT260724C00930000
920 C3.77-75.68%12607-01AMAT260724C00920000
910 C7.74-54.66%487907-01AMAT260724C00910000
900 C5.34-68.02%323207-01AMAT260724C00900000
890 C19.92+33.24%98406-30AMAT260724C00890000
880 C8.44-60.23%1211507-01AMAT260724C00880000
870 C22.55+50.33%26306-30AMAT260724C00870000
860 C24.16+164.04%272206-30AMAT260724C00860000
850 C7.87-68.58%87572007-01AMAT260724C00850000
840 C11.55-59.47%47907-01AMAT260724C00840000
830 C10.34-67.64%306107-01AMAT260724C00830000
820 C13.00-62.84%45707-01AMAT260724C00820000
810 C11.25-67.81%43407-01AMAT260724C00810000
800 C14.50-61.58%557707-01AMAT260724C00800000
790 C14.95-66.75%93307-01AMAT260724C00790000
780 C16.76-63.57%34707-01AMAT260724C00780000
770 C26.30-47.03%24407-01AMAT260724C00770000
760 C18.35-66.55%12862707-01AMAT260724C00760000
750 C23.00-61.19%297307-01AMAT260724C00750000
740 C22.44-63.09%265507-01AMAT260724C00740000
730 C26.00-59.27%229907-01AMAT260724C00730000
720 C30.82-58.11%457207-01AMAT260724C00720000
710 C33.79-58.28%495007-01AMAT260724C00710000
700 C37.00-55.16%18816407-01AMAT260724C00700000
690 C42.24-51.13%306807-01AMAT260724C00690000
680 C43.66-50.28%416007-01AMAT260724C00680000
675 C45.77-49.03%3610207-01AMAT260724C00675000
670 C43.32-48.05%533807-01AMAT260724C00670000
665 C45.00-58.14%516707-01AMAT260724C00665000
660 C54.00-49.98%243407-01AMAT260724C00660000
655 C55.80-51.48%13107-01AMAT260724C00655000
650 C57.00-50.54%5397007-01AMAT260724C00650000
645 C57.50-51.05%41207-01AMAT260724C00645000
640 C62.00-49.43%515107-01AMAT260724C00640000
635 C65.57-49.41%4110207-01AMAT260724C00635000
630 C69.60-47.85%454107-01AMAT260724C00630000
625 C137.25+29.52%826906-30AMAT260724C00625000
620 C73.33-48.01%144407-01AMAT260724C00620000
615 C68.75-52.57%37807-01AMAT260724C00615000
610 C81.32-40.72%52307-01AMAT260724C00610000
605 C74.88-48.00%217607-01AMAT260724C00605000
600 C82.97-43.07%798507-01AMAT260724C00600000
595 C80.89+21.58%404307-01AMAT260724C00595000
590 C84.11-47.12%115607-01AMAT260724C00590000
585 C167.31+107.07%14906-30AMAT260724C00585000
580 C140.00+29.39%65106-29AMAT260724C00580000
575 C57.450%10406-23AMAT260724C00575000
570 C100.00-31.12%11907-01AMAT260724C00570000
565 C141.74+38.55%31906-29AMAT260724C00565000
560 C119.10+100.84%12806-26AMAT260724C00560000
555 C146.12-7.30%2707-01AMAT260724C00555000
550 C192.55+60.46%1406-30AMAT260724C00550000
545 C142.20+20.92%11407-01AMAT260724C00545000
540 C78.17-33.21%3406-23AMAT260724C00540000
535 C210.63+44.96%11706-30AMAT260724C00535000
530 C81.38-32.30%16806-23AMAT260724C00530000
525 C126.28+49.30%2806-26AMAT260724C00525000
520 C170.10+39.46%1807-01AMAT260724C00520000
515 C224.13+283.59%15806-30AMAT260724C00515000
510 C154.41+17.32%61406-29AMAT260724C00510000
505 C236.20+67.03%31906-30AMAT260724C00505000
500 C240.95+131.08%32106-30AMAT260724C00500000
495 C250.00+153.16%1606-30AMAT260724C00495000
490 C184.65+22.32%21206-29AMAT260724C00490000
485 C148.67+147.04%31106-22AMAT260724C00485000
480 C257.00+136.60%81206-30AMAT260724C00480000
475 C205.83-11.16%1807-01AMAT260724C00475000
470 C187.05+61.06%31206-26AMAT260724C00470000
465 C241.18+228.54%11006-30AMAT260724C00465000
460 C189.84+41.25%2807-01AMAT260724C00460000
455 C169.10+11.91%1706-18AMAT260724C00455000
450 C196.64+26.51%21106-26AMAT260724C00450000
445 C134.79+18.65%1906-12AMAT260724C00445000
440 C296.50+62.47%241606-30AMAT260724C00440000
435 C143.25+76.31%1306-12AMAT260724C00435000
430 C83.38+37.82%1006-09AMAT260724C00430000
425 C88.85+38.72%1306-09AMAT260724C00425000
420 C202.20-0.96%62506-18AMAT260724C00420000
415 C212.15+218.07%1406-22AMAT260724C00415000
410 C330.00+121.40%1906-30AMAT260724C00410000
405 C265.54-20.76%11507-01AMAT260724C00405000
400 C246.78-25.54%2407-01AMAT260724C00400000
395 C108.150%1106-08AMAT260724C00395000
390 C00%0AMAT260724C00390000
385 C00%0AMAT260724C00385000
380 C00%0AMAT260724C00380000
375 C176.400%1106-11AMAT260724C00375000
370 C225.25+22.42%3506-15AMAT260724C00370000
365 C277.800%1106-26AMAT260724C00365000
360 C302.540%2107-01AMAT260724C00360000
355 C00%0AMAT260724C00355000
350 C279.150%12812806-26AMAT260724C00350000
345 C199.800%1106-11AMAT260724C00345000
340 C328.400%1107-01AMAT260724C00340000
335 C00%0AMAT260724C00335000
330 C315.780%16416406-26AMAT260724C00330000
325 C308.01+65.60%696806-25AMAT260724C00325000
320 C00%0AMAT260724C00320000
315 C294.00+28.52%1806-17AMAT260724C00315000
310 C428.73+43.39%14906-30AMAT260724C00310000
305 C330.12+28.61%332006-22AMAT260724C00305000
300 C00%0AMAT260724C00300000
295 C321.930%696906-17AMAT260724C00295000
290 C299.12+14.58%737506-15AMAT260724C00290000
285 C257.400%7406-11AMAT260724C00285000
280 C258.500%1106-11AMAT260724C00280000
275 C312.98+17.02%151206-16AMAT260724C00275000
270 C192.850%1106-05AMAT260724C00270000
265 C382.00+27.55%1106-29AMAT260724C00265000
260 C00%0AMAT260724C00260000
255 C277.500%2206-11AMAT260724C00255000
250 C213.750%1106-05AMAT260724C00250000
245 C236.150%1106-05AMAT260724C00245000
Puts
StrikePriceChangeVolOILastContract Name
980 P00%0AMAT260724P00980000
970 P241.250%4306-30AMAT260724P00970000
960 P00%0AMAT260724P00960000
950 P00%0AMAT260724P00950000
940 P00%0AMAT260724P00940000
930 P00%0AMAT260724P00930000
920 P00%0AMAT260724P00920000
910 P282.38-0.53%18106-25AMAT260724P00910000
900 P272.470%111106-18AMAT260724P00900000
890 P00%0AMAT260724P00890000
880 P254.290%242406-18AMAT260724P00880000
870 P00%0AMAT260724P00870000
860 P145.75-38.91%21106-30AMAT260724P00860000
850 P00%0AMAT260724P00850000
840 P172.90+28.84%202307-01AMAT260724P00840000
830 P187.750%2106-25AMAT260724P00830000
820 P00%0AMAT260724P00820000
810 P145.75-24.94%24907-01AMAT260724P00810000
800 P165.83+54.48%9314107-01AMAT260724P00800000
790 P00%0AMAT260724P00790000
780 P00%0AMAT260724P00780000
770 P115.950%10507-01AMAT260724P00770000
760 P85.65-16.89%1206-30AMAT260724P00760000
750 P101.05+43.13%1207-01AMAT260724P00750000
740 P65.08-53.38%3506-30AMAT260724P00740000
730 P109.81+66.35%62907-01AMAT260724P00730000
720 P79.45+44.11%21007-01AMAT260724P00720000
710 P95.95+52.30%4014407-01AMAT260724P00710000
700 P46.11-25.69%513106-30AMAT260724P00700000
690 P80.40+86.93%31607-01AMAT260724P00690000
680 P38.38-29.03%346706-30AMAT260724P00680000
675 P60.58+67.35%11707-01AMAT260724P00675000
670 P52.05+50.35%6907-01AMAT260724P00670000
665 P62.16+85.89%21907-01AMAT260724P00665000
660 P64.00+88.24%169707-01AMAT260724P00660000
655 P53.50+69.84%22407-01AMAT260724P00655000
650 P51.20+79.90%205707-01AMAT260724P00650000
645 P55.24+96.93%2907-01AMAT260724P00645000
640 P52.09+12.26%64107-01AMAT260724P00640000
635 P49.69+104.15%242407-01AMAT260724P00635000
630 P44.21+99.14%93207-01AMAT260724P00630000
625 P42.26+96.47%153707-01AMAT260724P00625000
620 P41.62+102.63%14019007-01AMAT260724P00620000
615 P36.00+84.80%482407-01AMAT260724P00615000
610 P37.75+108.56%873607-01AMAT260724P00610000
605 P35.34+103.57%1043907-01AMAT260724P00605000
600 P31.05+97.77%11423207-01AMAT260724P00600000
595 P30.60+113.24%9810507-01AMAT260724P00595000
590 P28.08+83.17%576507-01AMAT260724P00590000
585 P27.01+101.72%364107-01AMAT260724P00585000
580 P24.17+91.98%5615307-01AMAT260724P00580000
575 P23.03+99.39%567907-01AMAT260724P00575000
570 P21.55+95.91%9816207-01AMAT260724P00570000
565 P22.05+62.01%278707-01AMAT260724P00565000
560 P18.60+89.80%104507-01AMAT260724P00560000
555 P9.50-30.66%15906-30AMAT260724P00555000
550 P16.19+79.89%551,07807-01AMAT260724P00550000
545 P9.10-29.84%12106-30AMAT260724P00545000
540 P15.70+58.27%265507-01AMAT260724P00540000
535 P9.44-13.16%11207-01AMAT260724P00535000
530 P11.00+66.41%22607-01AMAT260724P00530000
525 P11.75+90.44%215407-01AMAT260724P00525000
520 P11.53+90.58%1019107-01AMAT260724P00520000
515 P9.42+66.43%154807-01AMAT260724P00515000
510 P9.60+75.18%164407-01AMAT260724P00510000
505 P5.87-22.05%15506-30AMAT260724P00505000
500 P8.27+72.29%2022207-01AMAT260724P00500000
495 P8.00+88.24%34307-01AMAT260724P00495000
490 P7.00+65.09%248807-01AMAT260724P00490000
485 P4.19-55.89%66906-30AMAT260724P00485000
480 P6.00+44.58%34007-01AMAT260724P00480000
475 P3.58-21.15%24606-30AMAT260724P00475000
470 P4.22+26.35%36807-01AMAT260724P00470000
465 P4.50+25.00%31007-01AMAT260724P00465000
460 P4.38+71.76%22607-01AMAT260724P00460000
455 P3.46+37.85%3107-01AMAT260724P00455000
450 P4.35+52.63%712807-01AMAT260724P00450000
445 P3.50+58.37%9415207-01AMAT260724P00445000
440 P3.56+39.61%124907-01AMAT260724P00440000
435 P2.86-35.73%31806-30AMAT260724P00435000
430 P2.85-29.63%44006-30AMAT260724P00430000
425 P2.76-28.31%12006-30AMAT260724P00425000
420 P2.84+4.41%42007-01AMAT260724P00420000
415 P2.67+5.95%31707-01AMAT260724P00415000
410 P2.01-18.95%21007-01AMAT260724P00410000
405 P1.91+11.05%23207-01AMAT260724P00405000
400 P1.73-30.52%53507-01AMAT260724P00400000
395 P2.32+6.91%22306-30AMAT260724P00395000
390 P1.50-29.58%12107-01AMAT260724P00390000
385 P1.52+660.00%131706-30AMAT260724P00385000
380 P2.10-25.27%22206-30AMAT260724P00380000
375 P2.03+2.01%11706-30AMAT260724P00375000
370 P2.02+27.04%42506-30AMAT260724P00370000
365 P1.87+6.25%1506-30AMAT260724P00365000
360 P1.00-46.81%41307-01AMAT260724P00360000
355 P1.53-13.07%4806-26AMAT260724P00355000
350 P1.94+27.63%17206-30AMAT260724P00350000
345 P1.77+5.36%11706-30AMAT260724P00345000
340 P1.80+38.46%111106-30AMAT260724P00340000
335 P1.68+10.53%1106-30AMAT260724P00335000
330 P1.31+24.76%111006-30AMAT260724P00330000
325 P1.30-15.03%11006-30AMAT260724P00325000
320 P1.46-3.95%13606-30AMAT260724P00320000
315 P1.36-17.58%3406-30AMAT260724P00315000
310 P0.64-51.88%526206-30AMAT260724P00310000
305 P0.53-54.31%31706-30AMAT260724P00305000
300 P0.45-15.09%15734507-01AMAT260724P00300000
295 P0.56-61.90%22006-25AMAT260724P00295000
290 P0.50-39.02%103106-25AMAT260724P00290000
285 P1.480%191006-12AMAT260724P00285000
280 P0.41+17.14%96407-01AMAT260724P00280000
275 P0.88+60.00%33606-25AMAT260724P00275000
270 P0.32-54.93%224806-26AMAT260724P00270000
265 P0.27-3.57%21106-29AMAT260724P00265000
260 P0.34-46.88%23206-29AMAT260724P00260000
255 P0.22-74.71%102206-15AMAT260724P00255000
250 P0.34-19.05%43006-25AMAT260724P00250000
245 P0.17-63.04%43507-01AMAT260724P00245000


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