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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,39217,5756,24329,599


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 @ $490.00

Puts
Calls


AMAT Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,020 C0.06+50.00%6542709-10AMAT261016C01020000
1,000 C0.13+44.44%2173009-09AMAT261016C01000000
980 C0.06-66.67%2811309-10AMAT261016C00980000
970 C0.08-27.27%65209-10AMAT261016C00970000
960 C0.13-27.78%259109-09AMAT261016C00960000
950 C0.07-65.00%1810509-02AMAT261016C00950000
940 C0.14+27.27%212409-10AMAT261016C00940000
930 C0.24+140.00%112209-10AMAT261016C00930000
920 C0.10-86.84%28009-02AMAT261016C00920000
910 C1.59+43.24%17308-19AMAT261016C00910000
900 C0.16+60.00%112209-03AMAT261016C00900000
890 C0.19-5.00%1914809-09AMAT261016C00890000
880 C0.15+7.14%133109-10AMAT261016C00880000
860 C0.12-58.62%1111109-10AMAT261016C00860000
840 C0.15-31.82%711109-10AMAT261016C00840000
820 C0.14-44.00%211509-10AMAT261016C00820000
800 C0.19-62.00%424909-10AMAT261016C00800000
780 C0.43-27.12%123909-10AMAT261016C00780000
760 C0.45-19.64%238309-10AMAT261016C00760000
750 C0.81+5.19%552009-09AMAT261016C00750000
740 C0.85-8.60%210609-09AMAT261016C00740000
730 C0.77+8.45%116209-09AMAT261016C00730000
720 C0.81+37.29%420009-04AMAT261016C00720000
710 C0.80-24.53%156509-10AMAT261016C00710000
700 C1.35-15.63%125509-09AMAT261016C00700000
690 C1.03-23.70%11409-01AMAT261016C00690000
680 C1.29+72.00%1039309-04AMAT261016C00680000
670 C1.80-9.09%14909-09AMAT261016C00670000
660 C1.15-46.01%2938809-10AMAT261016C00660000
650 C1.69-37.41%16009-10AMAT261016C00650000
640 C1.50-42.97%929009-10AMAT261016C00640000
630 C1.75-32.69%1153509-10AMAT261016C00630000
620 C1.99-48.31%1527109-10AMAT261016C00620000
610 C2.31-45.65%542209-10AMAT261016C00610000
600 C2.76-42.50%541,34709-10AMAT261016C00600000
590 C3.18-42.08%614809-10AMAT261016C00590000
580 C3.90-40.46%1675909-10AMAT261016C00580000
570 C4.20-39.31%1414809-10AMAT261016C00570000
560 C5.40-32.50%4811,42909-10AMAT261016C00560000
550 C6.40-35.35%1019809-10AMAT261016C00550000
540 C6.62-42.43%1071,05509-10AMAT261016C00540000
530 C9.10-31.73%915509-10AMAT261016C00530000
520 C10.24-33.07%19180909-10AMAT261016C00520000
510 C12.30-29.99%3625509-10AMAT261016C00510000
500 C14.68-26.97%3851,61809-10AMAT261016C00500000
490 C17.55-27.48%2351009-10AMAT261016C00490000
480 C20.50-26.13%3460909-10AMAT261016C00480000
470 C23.90-25.61%11231209-10AMAT261016C00470000
460 C27.98-23.61%9126709-10AMAT261016C00460000
450 C35.10-17.47%748609-10AMAT261016C00450000
440 C38.50-19.79%261509-10AMAT261016C00440000
430 C44.47-15.38%112609-10AMAT261016C00430000
420 C50.94-17.39%118209-10AMAT261016C00420000
410 C60.80-8.64%216309-10AMAT261016C00410000
400 C67.85-13.39%1010509-10AMAT261016C00400000
390 C86.95+6.41%19609-09AMAT261016C00390000
380 C95.53+19.41%14009-09AMAT261016C00380000
370 C74.10-49.54%15909-02AMAT261016C00370000
360 C132.94-29.79%12608-24AMAT261016C00360000
350 C110.10-9.08%818409-10AMAT261016C00350000
340 C121.75-41.14%33309-10AMAT261016C00340000
330 C128.25-11.00%162009-04AMAT261016C00330000
320 C190.85+25.97%32407-30AMAT261016C00320000
310 C186.53-5.75%24708-19AMAT261016C00310000
300 C173.05+8.82%203409-09AMAT261016C00300000
290 C150.05-30.64%32309-02AMAT261016C00290000
280 C187.71-16.63%14109-08AMAT261016C00280000
270 C234.10+21.88%10807-30AMAT261016C00270000
260 C230.25-2.59%11008-21AMAT261016C00260000
250 C218.77-14.66%122109-08AMAT261016C00250000
240 C298.90+39.44%51706-11AMAT261016C00240000
230 C286.20-11.57%21808-14AMAT261016C00230000
220 C232.55+34.31%21405-14AMAT261016C00220000
210 C289.00-31.57%1508-03AMAT261016C00210000
200 C293.90-4.15%753808-19AMAT261016C00200000
195 C292.22+16.89%313408-21AMAT261016C00195000
190 C248.47-23.75%1709-02AMAT261016C00190000
185 C424.00+0.86%1507-14AMAT261016C00185000
180 C319.80-3.69%1308-18AMAT261016C00180000
175 C364.75+11.75%1206-11AMAT261016C00175000
170 C298.85+0.32%1609-09AMAT261016C00170000
Puts
StrikePriceChangeVolOILastContract Name
1,020 P480.050%101007-07AMAT261016P01020000
1,000 P437.350%2107-08AMAT261016P01000000
980 P428.55+3.02%2208-12AMAT261016P00980000
970 P488.41+16.73%1108-24AMAT261016P00970000
960 P478.43+16.90%1408-24AMAT261016P00960000
950 P00%0AMAT261016P00950000
940 P267.200%2106-30AMAT261016P00940000
930 P00%0AMAT261016P00930000
920 P433.000%1107-28AMAT261016P00920000
910 P360.39+1.43%495008-12AMAT261016P00910000
900 P464.83+0.66%11309-03AMAT261016P00900000
890 P454.81+0.68%1109-03AMAT261016P00890000
880 P351.60+22.68%5608-10AMAT261016P00880000
860 P00%0AMAT261016P00860000
840 P356.00+40.90%1207-28AMAT261016P00840000
820 P384.74+65.15%1109-03AMAT261016P00820000
800 P364.76+4.64%12809-03AMAT261016P00800000
780 P340.85+81.45%461009-03AMAT261016P00780000
760 P251.60+39.70%5707-20AMAT261016P00760000
750 P230.15-11.57%2508-04AMAT261016P00750000
740 P268.74-12.38%11709-08AMAT261016P00740000
730 P296.70+47.00%2209-03AMAT261016P00730000
720 P286.70+26.13%6209-03AMAT261016P00720000
710 P270.85+31.64%471009-03AMAT261016P00710000
700 P267.40+3.55%29909-03AMAT261016P00700000
690 P00%0AMAT261016P00690000
680 P240.65+55.73%651509-03AMAT261016P00680000
670 P00%0AMAT261016P00670000
660 P202.02+2.24%33109-10AMAT261016P00660000
650 P00%0AMAT261016P00650000
640 P117.30-14.57%25108-12AMAT261016P00640000
630 P202.89+7.62%34609-03AMAT261016P00630000
620 P136.46+7.48%18208-19AMAT261016P00620000
610 P140.25-9.01%18709-09AMAT261016P00610000
600 P146.00-11.28%211409-04AMAT261016P00600000
590 P150.26+29.09%202209-01AMAT261016P00590000
580 P124.85+6.31%119209-10AMAT261016P00580000
570 P133.70+12.87%11209-02AMAT261016P00570000
560 P95.50-9.91%140409-09AMAT261016P00560000
550 P124.48+9.00%33709-03AMAT261016P00550000
540 P107.29+1.67%558609-03AMAT261016P00540000
530 P72.00-5.57%1609-09AMAT261016P00530000
520 P69.55+11.19%159209-10AMAT261016P00520000
510 P58.28+0.38%64109-09AMAT261016P00510000
500 P54.40+7.34%387809-10AMAT261016P00500000
490 P48.70+11.19%1065809-10AMAT261016P00490000
480 P43.25+8.81%1776809-10AMAT261016P00480000
470 P37.00+14.20%32475609-10AMAT261016P00470000
460 P31.15+14.10%19868209-10AMAT261016P00460000
450 P25.25+10.89%231,98209-10AMAT261016P00450000
440 P21.20+14.72%2431,42709-10AMAT261016P00440000
430 P18.30+21.19%1521,13509-10AMAT261016P00430000
420 P14.20+20.85%521,63009-10AMAT261016P00420000
410 P10.45+13.71%3176509-10AMAT261016P00410000
400 P8.88+21.64%912,50809-10AMAT261016P00400000
390 P6.80+22.52%5788009-10AMAT261016P00390000
380 P4.77+5.53%611,72909-10AMAT261016P00380000
370 P3.62+9.70%357,21409-10AMAT261016P00370000
360 P2.80+12.00%223,42709-10AMAT261016P00360000
350 P2.08+9.47%2744509-10AMAT261016P00350000
340 P1.60+3.23%2940809-10AMAT261016P00340000
330 P1.18-6.35%639309-10AMAT261016P00330000
320 P0.90-10.00%545509-09AMAT261016P00320000
310 P0.67-22.99%139409-09AMAT261016P00310000
300 P0.55-8.33%141,54909-10AMAT261016P00300000
290 P0.67+52.27%160809-10AMAT261016P00290000
280 P0.35-7.89%217609-10AMAT261016P00280000
270 P0.22-31.25%831809-10AMAT261016P00270000
260 P0.24-11.11%2324709-10AMAT261016P00260000
250 P0.15-11.76%425209-10AMAT261016P00250000
240 P0.19+35.71%1015609-10AMAT261016P00240000
230 P0.13+8.33%411109-10AMAT261016P00230000
220 P0.15-6.25%12740709-10AMAT261016P00220000
210 P0.11+37.50%23309-10AMAT261016P00210000
200 P0.09-92.37%65309-10AMAT261016P00200000
195 P0.69+527.27%16209-08AMAT261016P00195000
190 P0.37+270.00%25209-03AMAT261016P00190000
185 P0.12+9.09%231008-24AMAT261016P00185000
180 P0.100.00%612809-08AMAT261016P00180000
175 P0.02-83.33%114808-24AMAT261016P00175000
170 P0.05-75.00%219709-10AMAT261016P00170000


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