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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,16240,5349,37345,264


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

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

Puts
Calls

AMAT Sep 18, 2026 Exp. - Max Pain @ $450.00

Puts
Calls


AMAT Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,020.00 C0.01-66.67%380709-08AMAT260918C01020000
1,000.00 C0.05+400.00%6725409-02AMAT260918C01000000
980.00 C0.06-14.29%201,04609-03AMAT260918C00980000
970.00 C0.01-93.33%3032109-03AMAT260918C00970000
960.00 C0.01-88.89%10747509-08AMAT260918C00960000
950.00 C0.03+200.00%218109-03AMAT260918C00950000
940.00 C0.01-75.00%5932009-01AMAT260918C00940000
930.00 C0.02-33.33%9427009-01AMAT260918C00930000
920.00 C0.03-82.35%6321208-28AMAT260918C00920000
910.00 C0.02-33.33%223809-08AMAT260918C00910000
900.00 C0.13+85.71%436209-03AMAT260918C00900000
890.00 C0.02-71.43%154509-03AMAT260918C00890000
880.00 C0.030.00%244109-03AMAT260918C00880000
860.00 C0.02-50.00%167709-08AMAT260918C00860000
840.00 C0.06-62.50%827509-03AMAT260918C00840000
830.00 C0.13-31.58%419109-02AMAT260918C00830000
820.00 C0.09+800.00%10611909-02AMAT260918C00820000
810.00 C0.14-22.22%1213809-02AMAT260918C00810000
800.00 C0.41+1,266.67%155409-08AMAT260918C00800000
790.00 C0.15+150.00%116509-02AMAT260918C00790000
780.00 C0.36+44.00%131409-09AMAT260918C00780000
770.00 C0.14+250.00%96609-02AMAT260918C00770000
760.00 C0.10+100.00%120709-02AMAT260918C00760000
750.00 C0.42+180.00%1028709-10AMAT260918C00750000
740.00 C0.010.00%171,01809-09AMAT260918C00740000
730.00 C0.03-89.29%91955309-08AMAT260918C00730000
720.00 C0.08+166.67%168109-08AMAT260918C00720000
710.00 C0.01-80.00%150109-10AMAT260918C00710000
700.00 C0.04-42.86%5635,53309-08AMAT260918C00700000
690.00 C0.04-77.78%3728809-08AMAT260918C00690000
680.00 C0.020.00%1726509-10AMAT260918C00680000
670.00 C0.01-75.00%1726509-10AMAT260918C00670000
660.00 C0.10+100.00%338909-10AMAT260918C00660000
650.00 C0.040.00%11,09709-10AMAT260918C00650000
640.00 C0.03-62.50%121,47509-10AMAT260918C00640000
630.00 C0.04-66.67%681809-10AMAT260918C00630000
620.00 C0.05-58.33%51,35809-10AMAT260918C00620000
610.00 C0.04-75.00%831,64609-10AMAT260918C00610000
600.00 C0.06-70.00%2511,39909-10AMAT260918C00600000
590.00 C0.10-65.52%318609-10AMAT260918C00590000
580.00 C0.10-65.52%8768809-10AMAT260918C00580000
570.00 C0.17-67.31%9447709-10AMAT260918C00570000
562.50 C00%0AMAT260918C00562500
560.00 C0.23-68.06%1454509-10AMAT260918C00560000
557.50 C00%0AMAT260918C00557500
555.00 C00%0AMAT260918C00555000
552.50 C00%0AMAT260918C00552500
550.00 C0.30-70.00%1491,75409-10AMAT260918C00550000
547.50 C00%0AMAT260918C00547500
545.00 C00%0AMAT260918C00545000
542.50 C00%0AMAT260918C00542500
540.00 C0.47-63.85%211,07209-10AMAT260918C00540000
537.50 C00%0AMAT260918C00537500
535.00 C0.58-65.06%115809-10AMAT260918C00535000
532.50 C00%0AMAT260918C00532500
530.00 C0.66-66.15%13063909-10AMAT260918C00530000
527.50 C00%0AMAT260918C00527500
525.00 C0.77-66.23%1513709-10AMAT260918C00525000
522.50 C00%0AMAT260918C00522500
520.00 C0.96-63.91%591,38609-10AMAT260918C00520000
517.50 C00%0AMAT260918C00517500
515.00 C1.11-64.76%7510109-10AMAT260918C00515000
512.50 C1.54-55.36%108609-10AMAT260918C00512500
510.00 C1.44-60.55%4640609-10AMAT260918C00510000
507.50 C1.91-54.42%13416009-10AMAT260918C00507500
505.00 C2.12-55.65%2013909-10AMAT260918C00505000
502.50 C2.22-56.89%265209-10AMAT260918C00502500
500.00 C2.18-55.96%5462,28209-10AMAT260918C00500000
497.50 C2.42-60.00%266909-10AMAT260918C00497500
495.00 C3.07-51.42%7527709-10AMAT260918C00495000
492.50 C3.35-49.62%32409-10AMAT260918C00492500
490.00 C3.37-55.19%8890309-10AMAT260918C00490000
487.50 C3.65-55.49%177209-10AMAT260918C00487500
485.00 C4.15-54.79%16050809-10AMAT260918C00485000
482.50 C4.63-52.99%2127809-10AMAT260918C00482500
480.00 C5.25-49.42%15650909-10AMAT260918C00480000
477.50 C6.20-46.78%1211509-10AMAT260918C00477500
475.00 C6.40-47.71%2811409-10AMAT260918C00475000
472.50 C7.10-47.01%294909-10AMAT260918C00472500
470.00 C7.81-48.79%5565309-10AMAT260918C00470000
467.50 C8.70-44.94%1213509-10AMAT260918C00467500
465.00 C9.55-42.12%2410009-10AMAT260918C00465000
462.50 C10.30-49.39%3316909-10AMAT260918C00462500
460.00 C11.80-40.55%13674209-10AMAT260918C00460000
457.50 C12.35-42.02%589809-10AMAT260918C00457500
455.00 C13.80-40.41%6011509-10AMAT260918C00455000
452.50 C00%0AMAT260918C00452500
450.00 C18.15-29.79%1833009-10AMAT260918C00450000
447.50 C00%0AMAT260918C00447500
445.00 C19.11-35.37%125509-10AMAT260918C00445000
442.50 C00%0AMAT260918C00442500
440.00 C22.25-34.46%531,49909-10AMAT260918C00440000
437.50 C00%0AMAT260918C00437500
435.00 C00%0AMAT260918C00435000
432.50 C00%0AMAT260918C00432500
430.00 C31.45-25.30%842309-10AMAT260918C00430000
427.50 C00%0AMAT260918C00427500
425.00 C00%0AMAT260918C00425000
422.50 C00%0AMAT260918C00422500
420.00 C39.10-10.16%1521509-10AMAT260918C00420000
417.50 C00%0AMAT260918C00417500
415.00 C00%0AMAT260918C00415000
412.50 C00%0AMAT260918C00412500
410.00 C49.80-18.36%4539409-10AMAT260918C00410000
407.50 C00%0AMAT260918C00407500
405.00 C00%0AMAT260918C00405000
402.50 C00%0AMAT260918C00402500
400.00 C57.14-14.75%367109-10AMAT260918C00400000
397.50 C00%0AMAT260918C00397500
395.00 C00%0AMAT260918C00395000
392.50 C00%0AMAT260918C00392500
390.00 C69.95+37.16%124109-10AMAT260918C00390000
387.50 C00%0AMAT260918C00387500
380.00 C78.00+4.00%1126709-10AMAT260918C00380000
370.00 C97.57-2.43%140609-09AMAT260918C00370000
360.00 C111.74+60.13%121309-08AMAT260918C00360000
350.00 C115.95+44.94%125909-08AMAT260918C00350000
340.00 C119.96-3.40%220409-10AMAT260918C00340000
330.00 C127.95-15.34%510809-10AMAT260918C00330000
320.00 C149.97+8.47%110309-08AMAT260918C00320000
310.00 C146.11+17.98%112709-10AMAT260918C00310000
300.00 C132.00-3.94%929409-03AMAT260918C00300000
290.00 C181.68-2.11%1626009-09AMAT260918C00290000
280.00 C163.13-21.80%258009-01AMAT260918C00280000
270.00 C216.00-33.53%115008-24AMAT260918C00270000
260.00 C189.00-13.64%218409-01AMAT260918C00260000
250.00 C208.00-3.03%2090108-31AMAT260918C00250000
240.00 C256.55-0.77%120608-19AMAT260918C00240000
230.00 C225.97-15.22%122209-10AMAT260918C00230000
220.00 C309.25-4.44%114408-10AMAT260918C00220000
210.00 C261.90+15.96%416109-08AMAT260918C00210000
200.00 C269.60+1.13%111809-09AMAT260918C00200000
195.00 C237.00-3.31%212409-03AMAT260918C00195000
190.00 C306.28-2.63%733108-19AMAT260918C00190000
185.00 C352.33+64.79%611108-10AMAT260918C00185000
180.00 C257.69-20.64%110709-02AMAT260918C00180000
175.00 C280.98-17.97%12909-04AMAT260918C00175000
170.00 C377.31+5.83%2012906-12AMAT260918C00170000
165.00 C350.90-38.71%113608-03AMAT260918C00165000
160.00 C365.47-17.68%111608-11AMAT260918C00160000
155.00 C433.00+28.86%13906-23AMAT260918C00155000
150.00 C306.96-28.69%31308-31AMAT260918C00150000
145.00 C306.10+22.89%13305-27AMAT260918C00145000
140.00 C316.37-7.24%11008-31AMAT260918C00140000
135.00 C321.24+54.94%12808-31AMAT260918C00135000
130.00 C301.40-7.57%14409-03AMAT260918C00130000
125.00 C330.99-2.28%12108-31AMAT260918C00125000
120.00 C335.85+7.92%1908-31AMAT260918C00120000
115.00 C317.40+160.70%1305-15AMAT260918C00115000
110.00 C345.57-1.81%3608-31AMAT260918C00110000
105.00 C350.56-1.78%3408-31AMAT260918C00105000
100.00 C355.51-10.96%1908-31AMAT260918C00100000
95.00 C360.56-9.86%1108-31AMAT260918C00095000
90.00 C450.35+22.78%1808-05AMAT260918C00090000
85.00 C370.56-9.54%1108-31AMAT260918C00085000
Puts
StrikePriceChangeVolOILastContract Name
1,020.00 P00%0AMAT260918P01020000
1,000.00 P458.85+0.45%1508-10AMAT260918P01000000
980.00 P443.23+1.31%103108-10AMAT260918P00980000
970.00 P274.100%261306-30AMAT260918P00970000
960.00 P309.40+16.14%21007-01AMAT260918P00960000
950.00 P258.800%221106-30AMAT260918P00950000
940.00 P291.10-10.61%2107-01AMAT260918P00940000
930.00 P243.150%4206-30AMAT260918P00930000
920.00 P340.250%2106-23AMAT260918P00920000
910.00 P426.06+11.69%1808-24AMAT260918P00910000
900.00 P465.19+11.81%1109-03AMAT260918P00900000
890.00 P215.750%2106-30AMAT260918P00890000
880.00 P00%0AMAT260918P00880000
860.00 P190.65-25.92%3806-30AMAT260918P00860000
840.00 P298.40+4.14%1808-10AMAT260918P00840000
830.00 P00%0AMAT260918P00830000
820.00 P327.00+9.20%463108-20AMAT260918P00820000
810.00 P00%0AMAT260918P00810000
800.00 P315.25+20.62%301308-20AMAT260918P00800000
790.00 P00%0AMAT260918P00790000
780.00 P317.18+5.27%1108-28AMAT260918P00780000
770.00 P307.20+5.45%1008-28AMAT260918P00770000
760.00 P267.90+29.51%181208-20AMAT260918P00760000
750.00 P264.70+23.28%1105008-20AMAT260918P00750000
740.00 P248.00+17.17%42708-20AMAT260918P00740000
730.00 P267.09+18.63%1108-28AMAT260918P00730000
720.00 P284.38+8.70%12709-03AMAT260918P00720000
710.00 P275.23+2.87%3809-03AMAT260918P00710000
700.00 P238.95-9.61%302009-10AMAT260918P00700000
690.00 P230.67-1.63%1009-10AMAT260918P00690000
680.00 P220.65-1.71%1909-10AMAT260918P00680000
670.00 P215.92+2.26%151109-10AMAT260918P00670000
660.00 P205.90-8.12%151609-10AMAT260918P00660000
650.00 P193.95+12.01%24409-04AMAT260918P00650000
640.00 P207.40+5.04%1392909-03AMAT260918P00640000
630.00 P197.40+5.67%51010909-03AMAT260918P00630000
620.00 P181.05+0.97%1593709-03AMAT260918P00620000
610.00 P177.40+7.52%1191609-03AMAT260918P00610000
600.00 P145.75-12.54%13409-04AMAT260918P00600000
590.00 P146.70+10.25%214509-01AMAT260918P00590000
580.00 P126.15-10.56%317509-04AMAT260918P00580000
570.00 P101.55-22.51%1209-09AMAT260918P00570000
562.50 P00%0AMAT260918P00562500
560.00 P105.00-17.58%16009-10AMAT260918P00560000
557.50 P00%0AMAT260918P00557500
555.00 P00%0AMAT260918P00555000
552.50 P00%0AMAT260918P00552500
550.00 P80.91-14.88%14209-08AMAT260918P00550000
547.50 P00%0AMAT260918P00547500
545.00 P00%0AMAT260918P00545000
542.50 P00%0AMAT260918P00542500
540.00 P71.18-18.18%125609-08AMAT260918P00540000
537.50 P00%0AMAT260918P00537500
535.00 P79.24+10.76%1209-10AMAT260918P00535000
532.50 P00%0AMAT260918P00532500
530.00 P61.25-19.78%249509-08AMAT260918P00530000
527.50 P00%0AMAT260918P00527500
525.00 P87.48+2.56%91309-02AMAT260918P00525000
522.50 P00%0AMAT260918P00522500
520.00 P57.87+0.05%578909-09AMAT260918P00520000
517.50 P00%0AMAT260918P00517500
515.00 P60.15+18.20%265009-10AMAT260918P00515000
512.50 P75.69+73.92%1209-02AMAT260918P00512500
510.00 P55.75+22.29%133509-10AMAT260918P00510000
507.50 P43.060%1108-27AMAT260918P00507500
505.00 P48.89+19.83%13509-10AMAT260918P00505000
502.50 P39.53+4.05%4909-09AMAT260918P00502500
500.00 P44.30+19.73%91,71709-10AMAT260918P00500000
497.50 P34.65-5.30%3409-09AMAT260918P00497500
495.00 P32.85-9.38%132609-09AMAT260918P00495000
492.50 P31.55-10.65%231909-09AMAT260918P00492500
490.00 P36.80+25.17%550509-10AMAT260918P00490000
487.50 P34.50+23.88%143109-10AMAT260918P00487500
485.00 P33.05+29.10%239109-10AMAT260918P00485000
482.50 P32.77+34.86%114809-10AMAT260918P00482500
480.00 P28.60+27.68%2221,01809-10AMAT260918P00480000
477.50 P27.10+30.60%2313509-10AMAT260918P00477500
475.00 P26.90+36.69%12432409-10AMAT260918P00475000
472.50 P25.10+39.06%296809-10AMAT260918P00472500
470.00 P22.39+35.29%20699209-10AMAT260918P00470000
467.50 P20.10+33.55%285609-10AMAT260918P00467500
465.00 P18.40+33.33%5512109-10AMAT260918P00465000
462.50 P17.00+25.46%3914609-10AMAT260918P00462500
460.00 P16.50+45.37%991,08509-10AMAT260918P00460000
457.50 P14.45+25.65%5910109-10AMAT260918P00457500
455.00 P13.80+46.03%7415109-10AMAT260918P00455000
452.50 P00%0AMAT260918P00452500
450.00 P12.10+60.26%1441,94309-10AMAT260918P00450000
447.50 P00%0AMAT260918P00447500
445.00 P9.05+46.92%3224709-10AMAT260918P00445000
442.50 P00%0AMAT260918P00442500
440.00 P7.00+38.61%971,20109-10AMAT260918P00440000
437.50 P00%0AMAT260918P00437500
435.00 P00%0AMAT260918P00435000
432.50 P00%0AMAT260918P00432500
430.00 P4.95+59.68%1462,55409-10AMAT260918P00430000
427.50 P00%0AMAT260918P00427500
425.00 P00%0AMAT260918P00425000
422.50 P00%0AMAT260918P00422500
420.00 P2.63+45.30%2741,49609-10AMAT260918P00420000
417.50 P00%0AMAT260918P00417500
415.00 P00%0AMAT260918P00415000
412.50 P00%0AMAT260918P00412500
410.00 P1.82+66.97%811,38209-10AMAT260918P00410000
407.50 P00%0AMAT260918P00407500
405.00 P00%0AMAT260918P00405000
402.50 P00%0AMAT260918P00402500
400.00 P1.12+64.71%1612,89309-10AMAT260918P00400000
397.50 P00%0AMAT260918P00397500
395.00 P00%0AMAT260918P00395000
392.50 P00%0AMAT260918P00392500
390.00 P0.55+1.85%2872109-10AMAT260918P00390000
387.50 P00%0AMAT260918P00387500
380.00 P0.35+16.67%4877509-10AMAT260918P00380000
370.00 P0.25+4.17%17880109-10AMAT260918P00370000
360.00 P0.130.00%1711,40309-10AMAT260918P00360000
350.00 P0.15-25.00%211,22909-10AMAT260918P00350000
340.00 P0.13-7.14%10835709-10AMAT260918P00340000
330.00 P0.06+20.00%2065509-10AMAT260918P00330000
320.00 P0.03+50.00%3445909-10AMAT260918P00320000
310.00 P0.05+25.00%9148909-10AMAT260918P00310000
300.00 P0.05+150.00%6492,00409-09AMAT260918P00300000
290.00 P0.21+200.00%351409-08AMAT260918P00290000
280.00 P0.01-66.67%25369009-09AMAT260918P00280000
270.00 P0.01-85.71%671,09909-08AMAT260918P00270000
260.00 P0.010.00%11,29209-09AMAT260918P00260000
250.00 P0.01-50.00%411,94609-04AMAT260918P00250000
240.00 P0.01-90.91%1063009-03AMAT260918P00240000
230.00 P0.10-9.09%335008-21AMAT260918P00230000
220.00 P0.05-75.00%125808-31AMAT260918P00220000
210.00 P0.020.00%130208-31AMAT260918P00210000
200.00 P0.020.00%11,22609-03AMAT260918P00200000
195.00 P0.04-87.10%1015408-12AMAT260918P00195000
190.00 P0.21-64.41%2227108-05AMAT260918P00190000
185.00 P0.05-75.00%4431508-11AMAT260918P00185000
180.00 P0.01-66.67%852,34309-08AMAT260918P00180000
175.00 P0.03+200.00%667909-04AMAT260918P00175000
170.00 P0.02-90.00%221,72109-04AMAT260918P00170000
165.00 P0.01-66.67%912,90409-08AMAT260918P00165000
160.00 P0.01-50.00%41,47409-08AMAT260918P00160000
155.00 P0.03+200.00%932009-08AMAT260918P00155000
150.00 P0.01-90.00%728409-08AMAT260918P00150000
145.00 P0.03+50.00%5459008-31AMAT260918P00145000
140.00 P0.01-66.67%167909-08AMAT260918P00140000
135.00 P0.09+350.00%924808-24AMAT260918P00135000
130.00 P0.01-50.00%5477809-01AMAT260918P00130000
125.00 P0.010.00%136309-08AMAT260918P00125000
120.00 P0.02+100.00%144508-31AMAT260918P00120000
115.00 P0.06+500.00%24509-04AMAT260918P00115000
110.00 P0.010.00%145709-08AMAT260918P00110000
105.00 P0.02-66.67%617508-12AMAT260918P00105000
100.00 P0.01-66.67%187208-31AMAT260918P00100000
95.00 P0.08+700.00%766008-24AMAT260918P00095000
90.00 P0.02+100.00%153709-01AMAT260918P00090000
85.00 P0.03+200.00%7548308-24AMAT260918P00085000


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