Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,241	2,854	392	7,524

AMAT Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

AMAT Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

AMAT Oct 16, 2026 Exp. - Max Pain @ $450.00

Puts

Calls

AMAT Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
980 C	33.00	-46.99%	13	26	07-01	AMAT261016C00980000
970 C	51.06	+62.10%	34	16	06-29	AMAT261016C00970000
960 C	66.60	+28.32%	7	40	06-30	AMAT261016C00960000
950 C	62.85	+17.37%	3	15	06-30	AMAT261016C00950000
940 C	65.32	+17.55%	1	129	06-30	AMAT261016C00940000
930 C	54.30	+64.55%	3	85	06-29	AMAT261016C00930000
920 C	56.30	+65.83%	7	75	06-29	AMAT261016C00920000
910 C	49.80	-36.44%	1	27	07-01	AMAT261016C00910000
900 C	45.65	-29.00%	18	45	07-01	AMAT261016C00900000
890 C	54.05	-32.19%	1	22	07-01	AMAT261016C00890000
880 C	52.30	-25.63%	9	222	07-01	AMAT261016C00880000
860 C	51.55	-44.00%	8	65	07-01	AMAT261016C00860000
840 C	57.50	-41.62%	8	69	07-01	AMAT261016C00840000
820 C	103.11	+21.95%	12	72	06-30	AMAT261016C00820000
800 C	63.82	-41.65%	19	201	07-01	AMAT261016C00800000
780 C	75.13	-35.13%	5	181	07-01	AMAT261016C00780000
760 C	79.00	-34.71%	13	215	07-01	AMAT261016C00760000
750 C	97.00	-25.36%	14	121	07-01	AMAT261016C00750000
740 C	99.54	-26.10%	8	46	07-01	AMAT261016C00740000
730 C	91.40	-32.43%	31	87	07-01	AMAT261016C00730000
720 C	99.90	-27.74%	1	58	07-01	AMAT261016C00720000
710 C	97.70	-31.16%	8	44	07-01	AMAT261016C00710000
700 C	93.17	-39.30%	30	81	07-01	AMAT261016C00700000
680 C	105.00	-35.58%	4	216	07-01	AMAT261016C00680000
660 C	113.95	-33.76%	27	92	07-01	AMAT261016C00660000
640 C	123.25	-31.33%	31	93	07-01	AMAT261016C00640000
630 C	120.26	-34.69%	20	259	07-01	AMAT261016C00630000
620 C	125.55	-33.87%	41	147	07-01	AMAT261016C00620000
610 C	132.10	-33.84%	26	105	07-01	AMAT261016C00610000
600 C	135.99	-29.41%	9	266	07-01	AMAT261016C00600000
580 C	143.45	-32.65%	12	281	07-01	AMAT261016C00580000
560 C	190.00	-3.78%	5	247	07-01	AMAT261016C00560000
540 C	201.00	-17.62%	5	287	07-01	AMAT261016C00540000
520 C	199.80	-21.72%	1	282	07-01	AMAT261016C00520000
500 C	214.88	-10.12%	1	298	07-01	AMAT261016C00500000
490 C	245.96	+17.12%	3	129	06-29	AMAT261016C00490000
480 C	156.39	+6.42%	3	201	06-23	AMAT261016C00480000
470 C	238.80	-5.84%	1	79	07-01	AMAT261016C00470000
460 C	230.23	-24.39%	7	226	07-01	AMAT261016C00460000
450 C	276.80	+11.77%	4	286	06-29	AMAT261016C00450000
440 C	209.14	+9.47%	3	598	06-18	AMAT261016C00440000
430 C	324.50	+10.05%	3	105	06-30	AMAT261016C00430000
420 C	260.98	-22.60%	17	190	07-01	AMAT261016C00420000
410 C	192.60	+12.11%	1	53	06-16	AMAT261016C00410000
400 C	272.00	-22.01%	21	84	07-01	AMAT261016C00400000
390 C	280.21	+34.33%	10	87	07-01	AMAT261016C00390000
380 C	340.60	+20.50%	7	36	06-29	AMAT261016C00380000
370 C	283.00	+21.85%	1	59	06-26	AMAT261016C00370000
360 C	280.00	+7.69%	2	26	06-18	AMAT261016C00360000
350 C	305.64	-13.72%	1	169	07-01	AMAT261016C00350000
340 C	252.84	+101.88%	2	36	06-23	AMAT261016C00340000
330 C	153.45	-15.69%	18	20	06-05	AMAT261016C00330000
320 C	196.95	+25.89%	2	12	06-09	AMAT261016C00320000
310 C	284.33	-13.44%	1	31	06-23	AMAT261016C00310000
300 C	293.53	+65.70%	1	8	06-23	AMAT261016C00300000
290 C	217.92	+63.54%	1	13	06-09	AMAT261016C00290000
280 C	241.32	+29.52%	1	37	06-09	AMAT261016C00280000
270 C	218.45	+8.12%	1	4	06-08	AMAT261016C00270000
260 C	196.55	+33.25%	2	8	05-14	AMAT261016C00260000
250 C	284.60	+5.54%	3	7	06-11	AMAT261016C00250000
240 C	298.90	+39.44%	5	17	06-11	AMAT261016C00240000
230 C	365.06	+21.99%	1	16	06-15	AMAT261016C00230000
220 C	232.55	+34.31%	2	14	05-14	AMAT261016C00220000
210 C	422.35	+31.84%	1	5	06-18	AMAT261016C00210000
200 C	199.90	+8.79%	2	3	04-20	AMAT261016C00200000
195 C	250.00	+9.41%	1	3	06-01	AMAT261016C00195000
190 C	312.75	+22.74%	3	6	06-04	AMAT261016C00190000
185 C	369.70	+16.64%	1	2	06-12	AMAT261016C00185000
180 C	321.70	+77.39%	2	2	06-09	AMAT261016C00180000
175 C	364.75	+11.75%	1	2	06-11	AMAT261016C00175000
170 C	327.25	+43.93%	1	6	06-03	AMAT261016C00170000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
980 P	0	0%	0			AMAT261016P00980000
970 P	287.25	0%	2	1	06-30	AMAT261016P00970000
960 P	0	0%	0			AMAT261016P00960000
950 P	0	0%	0			AMAT261016P00950000
940 P	267.20	0%	2	1	06-30	AMAT261016P00940000
930 P	0	0%	0			AMAT261016P00930000
920 P	0	0%	0			AMAT261016P00920000
910 P	312.06	0%	40	20	06-18	AMAT261016P00910000
900 P	270.85	+15.11%	2	13	07-01	AMAT261016P00900000
890 P	0	0%	0			AMAT261016P00890000
880 P	286.60	0%	2	1	06-18	AMAT261016P00880000
860 P	0	0%	0			AMAT261016P00860000
840 P	252.67	0%	2	1	06-18	AMAT261016P00840000
820 P	232.97	0%	2	1	06-22	AMAT261016P00820000
800 P	165.25	-19.46%	7	27	06-30	AMAT261016P00800000
780 P	187.85	0%	10	10	06-25	AMAT261016P00780000
760 P	180.10	-13.89%	2	2	07-01	AMAT261016P00760000
750 P	138.66	-8.05%	1	5	06-30	AMAT261016P00750000
740 P	129.85	0%	27	21	06-30	AMAT261016P00740000
730 P	0	0%	0			AMAT261016P00730000
720 P	121.00	-33.55%	5	4	06-30	AMAT261016P00720000
710 P	126.49	-27.41%	8	15	06-29	AMAT261016P00710000
700 P	106.40	-12.64%	19	18	06-30	AMAT261016P00700000
680 P	128.55	+15.39%	8	16	07-01	AMAT261016P00680000
660 P	111.67	+19.82%	4	28	07-01	AMAT261016P00660000
640 P	102.50	+22.32%	1	47	07-01	AMAT261016P00640000
630 P	86.80	+17.54%	1	59	07-01	AMAT261016P00630000
620 P	90.52	+2.63%	1	32	06-26	AMAT261016P00620000
610 P	73.70	-10.23%	2	70	06-29	AMAT261016P00610000
600 P	85.07	+39.76%	7	47	07-01	AMAT261016P00600000
580 P	72.77	+35.94%	4	46	07-01	AMAT261016P00580000
560 P	46.50	-14.13%	7	161	06-30	AMAT261016P00560000
540 P	55.72	+36.04%	26	43	07-01	AMAT261016P00540000
520 P	49.00	+38.50%	92	358	07-01	AMAT261016P00520000
500 P	43.45	+41.35%	111	195	07-01	AMAT261016P00500000
490 P	38.40	+28.00%	5	101	07-01	AMAT261016P00490000
480 P	36.90	+24.24%	3	109	07-01	AMAT261016P00480000
470 P	33.75	+24.77%	2	67	07-01	AMAT261016P00470000
460 P	30.15	+17.04%	1	87	07-01	AMAT261016P00460000
450 P	26.65	+30.64%	4	610	07-01	AMAT261016P00450000
440 P	24.55	+26.03%	22	616	07-01	AMAT261016P00440000
430 P	19.20	-13.32%	4	89	06-29	AMAT261016P00430000
420 P	20.26	+13.82%	1	186	07-01	AMAT261016P00420000
410 P	18.28	-13.77%	30	212	07-01	AMAT261016P00410000
400 P	17.53	+36.74%	26	418	07-01	AMAT261016P00400000
390 P	11.85	-19.39%	13	164	06-30	AMAT261016P00390000
380 P	13.42	+21.45%	2	1,088	07-01	AMAT261016P00380000
370 P	12.76	+27.35%	17	148	07-01	AMAT261016P00370000
360 P	11.15	+23.89%	58	188	07-01	AMAT261016P00360000
350 P	10.45	+30.63%	1	102	07-01	AMAT261016P00350000
340 P	9.27	+15.73%	5	122	07-01	AMAT261016P00340000
330 P	8.00	+20.85%	6	260	07-01	AMAT261016P00330000
320 P	7.20	+11.46%	2	366	07-01	AMAT261016P00320000
310 P	6.80	+20.57%	44	83	07-01	AMAT261016P00310000
300 P	5.90	+7.27%	42	315	07-01	AMAT261016P00300000
290 P	4.43	-18.42%	2	151	06-29	AMAT261016P00290000
280 P	3.99	-2.21%	2	79	06-29	AMAT261016P00280000
270 P	3.97	+12.46%	1	203	06-29	AMAT261016P00270000
260 P	3.33	-12.14%	3	94	07-01	AMAT261016P00260000
250 P	2.87	-16.08%	4	151	07-01	AMAT261016P00250000
240 P	2.42	-23.66%	1	112	07-01	AMAT261016P00240000
230 P	2.17	-10.33%	20	94	07-01	AMAT261016P00230000
220 P	2.10	-9.09%	36	87	07-01	AMAT261016P00220000
210 P	1.45	-29.95%	2	9	06-18	AMAT261016P00210000
200 P	1.37	-21.71%	5	26	07-01	AMAT261016P00200000
195 P	1.21	-6.20%	2	15	06-25	AMAT261016P00195000
190 P	1.20	-9.09%	1	46	06-24	AMAT261016P00190000
185 P	1.15	+13.86%	10	44	06-29	AMAT261016P00185000
180 P	1.31	+23.58%	1	50	06-04	AMAT261016P00180000
175 P	1.22	+32.61%	12	13	06-11	AMAT261016P00175000
170 P	1.06	+6.00%	4	169	07-01	AMAT261016P00170000

document.getElementById("H5hdPj").onerror = function(){this.style.display='none';}; .dark-mode .P3zNtY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P3zNtY{ color: #333333; background-color: white; border: 2px solid #333333; }AMATApplied Materials Incstock NASDAQ

AMAT Oct 16, 2026 Exp. - Open Interest by Strike

AMAT Oct 16, 2026 Exp. - Max Pain @ $450.00

AMAT
Applied Materials Inc
stock NASDAQ