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
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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2073,3931,2363,495


AMAT Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

AMAT Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

AMAT Oct 2, 2026 Exp. - Max Pain @ $475.00

Puts
Calls


AMAT Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
760 C0.090.00%911309-10AMAT261002C00760000
750 C0.11-42.11%24109-10AMAT261002C00750000
740 C0.180.00%21809-09AMAT261002C00740000
730 C0.13-40.91%2509-10AMAT261002C00730000
720 C0.160%2009-10AMAT261002C00720000
715 C0.17-32.00%2709-10AMAT261002C00715000
710 C0.98-42.69%1308-31AMAT261002C00710000
705 C0.34+78.95%20209-04AMAT261002C00705000
700 C0.37-28.85%24809-04AMAT261002C00700000
695 C0.75+4.17%2209-08AMAT261002C00695000
690 C0.68+172.00%11409-04AMAT261002C00690000
685 C0.27-95.31%2308-31AMAT261002C00685000
680 C1.080%1108-31AMAT261002C00680000
675 C0.51-49.00%21708-31AMAT261002C00675000
670 C2.38-61.55%2408-26AMAT261002C00670000
665 C6.70-30.21%14908-18AMAT261002C00665000
660 C0.72-89.79%3608-31AMAT261002C00660000
655 C3.49-51.86%12108-25AMAT261002C00655000
650 C0.55-6.78%2809-04AMAT261002C00650000
645 C8.35-35.27%1810608-18AMAT261002C00645000
640 C0.90-6.25%861809-09AMAT261002C00640000
635 C0.85+14.86%121709-03AMAT261002C00635000
630 C0.52+4.00%122209-10AMAT261002C00630000
625 C1.95-58.86%13308-28AMAT261002C00625000
620 C1.47+172.22%44209-08AMAT261002C00620000
615 C5.74-22.54%12708-24AMAT261002C00615000
610 C1.77+10.63%14209-09AMAT261002C00610000
605 C3.30-68.72%12808-28AMAT261002C00605000
600 C1.06-57.94%410409-10AMAT261002C00600000
595 C1.10+41.03%106609-04AMAT261002C00595000
590 C1.62-25.69%417109-10AMAT261002C00590000
585 C1.81-28.46%56709-10AMAT261002C00585000
580 C1.98-13.91%37209-10AMAT261002C00580000
575 C1.78+40.16%23609-10AMAT261002C00575000
570 C3.25-1.22%122409-09AMAT261002C00570000
565 C2.14-40.22%424109-10AMAT261002C00565000
560 C2.47+48.80%23409-04AMAT261002C00560000
555 C4.41+98.65%12109-09AMAT261002C00555000
550 C2.72-41.00%2413209-10AMAT261002C00550000
545 C6.38+72.43%13909-08AMAT261002C00545000
540 C5.50+31.89%23909-08AMAT261002C00540000
535 C6.66-16.75%32309-09AMAT261002C00535000
530 C5.00-31.03%25109-10AMAT261002C00530000
525 C5.00-39.39%14209-10AMAT261002C00525000
520 C5.50-37.57%24309-10AMAT261002C00520000
515 C6.47-35.30%403909-10AMAT261002C00515000
510 C6.35-50.24%8922009-10AMAT261002C00510000
505 C8.35-39.05%444909-10AMAT261002C00505000
500 C8.50-36.09%45173309-10AMAT261002C00500000
495 C10.05-31.86%54209-10AMAT261002C00495000
490 C11.36-31.36%58409-10AMAT261002C00490000
485 C13.00-30.11%16809-10AMAT261002C00485000
480 C14.35-28.78%210009-10AMAT261002C00480000
475 C16.28-26.33%5112909-10AMAT261002C00475000
470 C18.70-23.58%535009-10AMAT261002C00470000
465 C21.30-18.20%134809-10AMAT261002C00465000
460 C22.50-28.91%430909-10AMAT261002C00460000
455 C24.41-19.62%26009-10AMAT261002C00455000
450 C26.30-31.10%31309-10AMAT261002C00450000
445 C40.12+30.05%42409-08AMAT261002C00445000
440 C46.00+49.30%205709-08AMAT261002C00440000
435 C35.00+3.58%2909-10AMAT261002C00435000
430 C38.41+23.90%3109-04AMAT261002C00430000
425 C38.61+25.32%1209-04AMAT261002C00425000
420 C31.00-12.55%1309-03AMAT261002C00420000
415 C00%0AMAT261002C00415000
410 C41.00-7.97%1209-02AMAT261002C00410000
405 C00%0AMAT261002C00405000
400 C44.00-9.63%2109-03AMAT261002C00400000
395 C65.35+19.80%2209-04AMAT261002C00395000
390 C55.93-23.38%1309-02AMAT261002C00390000
385 C00%0AMAT261002C00385000
380 C121.500%2108-21AMAT261002C00380000
375 C124.820%2108-19AMAT261002C00375000
370 C00%0AMAT261002C00370000
365 C143.780%2108-18AMAT261002C00365000
360 C00%0AMAT261002C00360000
355 C93.70-15.30%12309-01AMAT261002C00355000
350 C00%0AMAT261002C00350000
345 C153.000%2108-21AMAT261002C00345000
340 C00%0AMAT261002C00340000
335 C00%0AMAT261002C00335000
330 C166.960%2108-19AMAT261002C00330000
325 C00%0AMAT261002C00325000
320 C215.840%1108-17AMAT261002C00320000
315 C00%0AMAT261002C00315000
310 C00%0AMAT261002C00310000
305 C00%0AMAT261002C00305000
300 C156.400%2009-04AMAT261002C00300000
295 C144.910%2109-02AMAT261002C00295000
290 C00%0AMAT261002C00290000
285 C00%0AMAT261002C00285000
280 C00%0AMAT261002C00280000
275 C00%0AMAT261002C00275000
Puts
StrikePriceChangeVolOILastContract Name
760 P00%0AMAT261002P00760000
750 P00%0AMAT261002P00750000
740 P00%0AMAT261002P00740000
730 P00%0AMAT261002P00730000
720 P00%0AMAT261002P00720000
715 P00%0AMAT261002P00715000
710 P00%0AMAT261002P00710000
705 P00%0AMAT261002P00705000
700 P00%0AMAT261002P00700000
695 P00%0AMAT261002P00695000
690 P00%0AMAT261002P00690000
685 P00%0AMAT261002P00685000
680 P00%0AMAT261002P00680000
675 P184.47+26.91%4408-20AMAT261002P00675000
670 P00%0AMAT261002P00670000
665 P00%0AMAT261002P00665000
660 P00%0AMAT261002P00660000
655 P00%0AMAT261002P00655000
650 P00%0AMAT261002P00650000
645 P00%0AMAT261002P00645000
640 P00%0AMAT261002P00640000
635 P00%0AMAT261002P00635000
630 P00%0AMAT261002P00630000
625 P152.820%1108-28AMAT261002P00625000
620 P110.000%1108-17AMAT261002P00620000
615 P00%0AMAT261002P00615000
610 P00%0AMAT261002P00610000
605 P00%0AMAT261002P00605000
600 P00%0AMAT261002P00600000
595 P00%0AMAT261002P00595000
590 P152.45+31.23%1209-02AMAT261002P00590000
585 P00%0AMAT261002P00585000
580 P00%0AMAT261002P00580000
575 P00%0AMAT261002P00575000
570 P118.000%1009-04AMAT261002P00570000
565 P00%0AMAT261002P00565000
560 P125.31+5.50%3309-03AMAT261002P00560000
555 P88.52+24.98%1708-26AMAT261002P00555000
550 P97.37-12.15%67409-04AMAT261002P00550000
545 P51.210%251108-13AMAT261002P00545000
540 P82.80+33.87%101108-28AMAT261002P00540000
535 P62.57+49.72%11208-19AMAT261002P00535000
530 P103.24+68.83%1309-03AMAT261002P00530000
525 P91.20+0.65%1909-03AMAT261002P00525000
520 P60.03-32.67%5509-09AMAT261002P00520000
515 P56.13-27.98%13909-09AMAT261002P00515000
510 P51.80-17.20%11309-08AMAT261002P00510000
505 P58.45-17.68%76209-04AMAT261002P00505000
500 P51.30+15.70%1320009-10AMAT261002P00500000
495 P44.01-31.79%13409-10AMAT261002P00495000
490 P37.73-14.93%43409-09AMAT261002P00490000
485 P40.00+17.99%105409-10AMAT261002P00485000
480 P38.29+24.60%512609-10AMAT261002P00480000
475 P29.80-13.70%2425109-09AMAT261002P00475000
470 P28.90+15.83%508709-10AMAT261002P00470000
465 P22.50-2.60%565009-09AMAT261002P00465000
460 P24.00+20.30%3614309-10AMAT261002P00460000
455 P21.90+23.73%357009-10AMAT261002P00455000
450 P19.88+27.44%5823909-10AMAT261002P00450000
445 P16.30+26.36%138109-10AMAT261002P00445000
440 P12.93-0.54%47509-09AMAT261002P00440000
435 P12.50+10.82%48809-10AMAT261002P00435000
430 P12.25+37.18%268409-10AMAT261002P00430000
425 P9.55+9.14%3641009-10AMAT261002P00425000
420 P8.30+24.81%1234409-10AMAT261002P00420000
415 P5.68-4.22%721309-09AMAT261002P00415000
410 P5.68+17.11%211709-10AMAT261002P00410000
405 P4.99+5.50%38509-10AMAT261002P00405000
400 P4.03+16.81%1525609-10AMAT261002P00400000
395 P3.40-0.87%321009-10AMAT261002P00395000
390 P2.88-0.69%227409-10AMAT261002P00390000
385 P2.48-9.82%56009-10AMAT261002P00385000
380 P2.92+46.00%28509-10AMAT261002P00380000
375 P1.94-20.49%22509-08AMAT261002P00375000
370 P1.73-11.73%11309-08AMAT261002P00370000
365 P1.31-51.48%101309-08AMAT261002P00365000
360 P1.14+3.64%311409-10AMAT261002P00360000
355 P1.05-17.97%13109-10AMAT261002P00355000
350 P0.90-15.09%24609-08AMAT261002P00350000
345 P1.47+2.80%3909-03AMAT261002P00345000
340 P0.50-54.13%3509-09AMAT261002P00340000
335 P0.53-49.52%1509-10AMAT261002P00335000
330 P0.45-41.56%132409-10AMAT261002P00330000
325 P0.90+114.29%21309-09AMAT261002P00325000
320 P0.85+142.86%2909-09AMAT261002P00320000
315 P0.26-27.78%2609-10AMAT261002P00315000
310 P0.20-35.48%22509-10AMAT261002P00310000
305 P0.220.00%32509-10AMAT261002P00305000
300 P0.24+9.09%1726409-10AMAT261002P00300000
295 P0.16+6.67%21209-10AMAT261002P00295000
290 P0.14-6.67%253009-10AMAT261002P00290000
285 P0.16-48.39%142909-10AMAT261002P00285000
280 P0.12-40.00%108109-10AMAT261002P00280000
275 P0.10-9.09%42509-10AMAT261002P00275000


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