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 Oct 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5675944271,088


AMAT Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

AMAT Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

AMAT Oct 9, 2026 Exp. - Max Pain @ $440.00

Puts
Calls


AMAT Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
720 C0.57-3.39%6609-08AMAT261009C00720000
715 C0.66+40.43%10609-08AMAT261009C00715000
710 C0.500%1009-04AMAT261009C00710000
705 C0.580%4409-09AMAT261009C00705000
700 C0.62-22.50%3509-09AMAT261009C00700000
695 C0.830%2009-08AMAT261009C00695000
690 C0.88+41.94%1109-04AMAT261009C00690000
685 C00%0AMAT261009C00685000
680 C1.050%1109-08AMAT261009C00680000
675 C1.210%1109-08AMAT261009C00675000
670 C00%0AMAT261009C00670000
665 C00%0AMAT261009C00665000
660 C00%0AMAT261009C00660000
655 C00%0AMAT261009C00655000
650 C0.820%121209-10AMAT261009C00650000
645 C00%0AMAT261009C00645000
640 C0.95-66.19%11409-02AMAT261009C00640000
635 C00%0AMAT261009C00635000
630 C2.26+1.80%1309-09AMAT261009C00630000
625 C1.500%1009-04AMAT261009C00625000
620 C00%0AMAT261009C00620000
615 C2.780%3309-10AMAT261009C00615000
610 C1.850%10009-04AMAT261009C00610000
605 C3.01-28.33%21409-09AMAT261009C00605000
600 C2.19+68.46%6409-04AMAT261009C00600000
595 C00%0AMAT261009C00595000
590 C2.500%2209-08AMAT261009C00590000
585 C00%0AMAT261009C00585000
580 C5.200%6308-28AMAT261009C00580000
575 C2.01-22.09%2209-03AMAT261009C00575000
570 C00%0AMAT261009C00570000
565 C00%0AMAT261009C00565000
560 C6.98+73.20%3709-08AMAT261009C00560000
555 C5.00-15.40%14209-04AMAT261009C00555000
550 C4.72-37.98%52809-10AMAT261009C00550000
545 C4.15-49.39%2409-10AMAT261009C00545000
540 C6.29-33.51%53809-10AMAT261009C00540000
535 C6.73-32.36%2709-10AMAT261009C00535000
530 C7.03-30.94%217509-10AMAT261009C00530000
525 C13.06+63.25%31309-08AMAT261009C00525000
520 C7.75-15.49%43909-10AMAT261009C00520000
515 C13.60+11.93%51709-09AMAT261009C00515000
510 C10.44-28.64%42709-10AMAT261009C00510000
505 C12.00+75.18%5509-04AMAT261009C00505000
500 C11.92-40.40%74009-10AMAT261009C00500000
495 C13.22-34.52%3809-10AMAT261009C00495000
490 C14.00-30.86%41509-10AMAT261009C00490000
485 C17.49-28.99%5709-10AMAT261009C00485000
480 C19.45-20.97%22809-10AMAT261009C00480000
475 C21.90-17.36%61109-10AMAT261009C00475000
470 C21.00-26.37%41309-10AMAT261009C00470000
465 C22.65-31.76%62009-10AMAT261009C00465000
460 C25.39-24.32%3909-10AMAT261009C00460000
455 C36.95+5.57%61309-09AMAT261009C00455000
450 C30.30-23.68%12209-10AMAT261009C00450000
445 C43.20+27.43%1809-09AMAT261009C00445000
440 C35.80-22.51%149709-10AMAT261009C00440000
435 C38.46+3.53%1409-10AMAT261009C00435000
430 C41.70+62.38%1409-04AMAT261009C00430000
425 C31.530%1109-03AMAT261009C00425000
420 C51.640%4408-31AMAT261009C00420000
415 C37.070%1109-03AMAT261009C00415000
410 C58.460%4408-31AMAT261009C00410000
405 C00%0AMAT261009C00405000
400 C80.00+86.05%1309-08AMAT261009C00400000
395 C00%0AMAT261009C00395000
390 C00%0AMAT261009C00390000
385 C00%0AMAT261009C00385000
380 C00%0AMAT261009C00380000
375 C88.15+13.01%1109-04AMAT261009C00375000
370 C00%0AMAT261009C00370000
365 C00%0AMAT261009C00365000
360 C00%0AMAT261009C00360000
355 C00%0AMAT261009C00355000
350 C00%0AMAT261009C00350000
345 C95.300%4409-02AMAT261009C00345000
340 C00%0AMAT261009C00340000
335 C00%0AMAT261009C00335000
330 C00%0AMAT261009C00330000
325 C00%0AMAT261009C00325000
320 C00%0AMAT261009C00320000
315 C00%0AMAT261009C00315000
310 C00%0AMAT261009C00310000
305 C00%0AMAT261009C00305000
300 C00%0AMAT261009C00300000
295 C00%0AMAT261009C00295000
290 C00%0AMAT261009C00290000
285 C00%0AMAT261009C00285000
280 C155.720%1109-03AMAT261009C00280000
275 C00%0AMAT261009C00275000
Puts
StrikePriceChangeVolOILastContract Name
720 P00%0AMAT261009P00720000
715 P00%0AMAT261009P00715000
710 P00%0AMAT261009P00710000
705 P00%0AMAT261009P00705000
700 P00%0AMAT261009P00700000
695 P00%0AMAT261009P00695000
690 P00%0AMAT261009P00690000
685 P00%0AMAT261009P00685000
680 P00%0AMAT261009P00680000
675 P00%0AMAT261009P00675000
670 P00%0AMAT261009P00670000
665 P00%0AMAT261009P00665000
660 P00%0AMAT261009P00660000
655 P00%0AMAT261009P00655000
650 P00%0AMAT261009P00650000
645 P00%0AMAT261009P00645000
640 P00%0AMAT261009P00640000
635 P00%0AMAT261009P00635000
630 P00%0AMAT261009P00630000
625 P00%0AMAT261009P00625000
620 P00%0AMAT261009P00620000
615 P00%0AMAT261009P00615000
610 P00%0AMAT261009P00610000
605 P00%0AMAT261009P00605000
600 P00%0AMAT261009P00600000
595 P00%0AMAT261009P00595000
590 P00%0AMAT261009P00590000
585 P00%0AMAT261009P00585000
580 P00%0AMAT261009P00580000
575 P00%0AMAT261009P00575000
570 P00%0AMAT261009P00570000
565 P00%0AMAT261009P00565000
560 P00%0AMAT261009P00560000
555 P00%0AMAT261009P00555000
550 P95.690%1109-10AMAT261009P00550000
545 P00%0AMAT261009P00545000
540 P88.230%1108-31AMAT261009P00540000
535 P00%0AMAT261009P00535000
530 P00%0AMAT261009P00530000
525 P00%0AMAT261009P00525000
520 P82.900%1109-01AMAT261009P00520000
515 P77.020%1109-01AMAT261009P00515000
510 P77.130%1109-02AMAT261009P00510000
505 P56.610%2208-28AMAT261009P00505000
500 P55.80-22.82%15209-04AMAT261009P00500000
495 P49.25+11.30%126709-10AMAT261009P00495000
490 P41.68+7.98%283009-09AMAT261009P00490000
485 P41.99+6.44%103209-10AMAT261009P00485000
480 P42.20+22.46%36509-10AMAT261009P00480000
475 P50.60+5.95%41709-03AMAT261009P00475000
470 P32.22+9.59%4414009-10AMAT261009P00470000
465 P33.50+23.71%201109-10AMAT261009P00465000
460 P26.60+9.38%45609-10AMAT261009P00460000
455 P26.22+20.00%182909-10AMAT261009P00455000
450 P22.94+20.61%203609-10AMAT261009P00450000
445 P20.75-34.99%32409-10AMAT261009P00445000
440 P16.50+8.27%23309-10AMAT261009P00440000
435 P14.73+10.92%43009-10AMAT261009P00435000
430 P14.00+10.58%64009-10AMAT261009P00430000
425 P11.25+9.97%56209-10AMAT261009P00425000
420 P11.05+22.78%206309-10AMAT261009P00420000
415 P9.70+25.97%176509-10AMAT261009P00415000
410 P8.45+23.00%168009-10AMAT261009P00410000
405 P6.70+12.42%162609-10AMAT261009P00405000
400 P6.00+18.11%2411509-10AMAT261009P00400000
395 P4.78+8.14%67609-10AMAT261009P00395000
390 P4.15+8.92%75809-10AMAT261009P00390000
385 P3.62+8.71%53209-10AMAT261009P00385000
380 P3.15-7.35%63009-10AMAT261009P00380000
375 P2.68+3.08%13209-10AMAT261009P00375000
370 P2.22-31.27%91609-09AMAT261009P00370000
365 P1.80-2.70%122509-10AMAT261009P00365000
360 P1.67-4.57%61509-10AMAT261009P00360000
355 P1.18-26.71%143109-10AMAT261009P00355000
350 P1.71+41.32%91709-10AMAT261009P00350000
345 P1.05-37.13%212109-09AMAT261009P00345000
340 P1.03-8.04%62809-10AMAT261009P00340000
335 P0.69-34.91%2409-10AMAT261009P00335000
330 P1.10+10.00%1109-01AMAT261009P00330000
325 P0.58+383.33%1409-10AMAT261009P00325000
320 P0.48-26.15%81909-10AMAT261009P00320000
315 P0.800%2109-03AMAT261009P00315000
310 P0.36-46.27%2309-09AMAT261009P00310000
305 P0.790%1108-31AMAT261009P00305000
300 P0.42+7.69%1709-10AMAT261009P00300000
295 P0.29+38.10%5609-10AMAT261009P00295000
290 P0.24+9.09%91209-10AMAT261009P00290000
285 P0.26-46.94%5509-09AMAT261009P00285000
280 P0.15-51.61%161909-10AMAT261009P00280000
275 P0.14-39.13%102209-10AMAT261009P00275000


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