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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,79013,1855,19015,555


AMAT Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

AMAT Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

AMAT Nov 20, 2026 Exp. - Max Pain @ $450.00

Puts
Calls


AMAT Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,020 C0.72-5.26%116709-09AMAT261120C01020000
1,000 C0.73-24.74%521909-10AMAT261120C01000000
980 C1.14+75.38%817609-08AMAT261120C00980000
970 C1.21-75.56%64509-08AMAT261120C00970000
960 C2.86-43.37%27308-19AMAT261120C00960000
950 C3.93-34.83%53408-18AMAT261120C00950000
940 C4.20-24.32%2910608-18AMAT261120C00940000
930 C1.52-27.62%510209-08AMAT261120C00930000
920 C3.95-11.24%628208-20AMAT261120C00920000
910 C0.96-53.62%23009-04AMAT261120C00910000
900 C0.75-37.50%5223609-04AMAT261120C00900000
890 C1.12-48.86%515009-04AMAT261120C00890000
880 C1.54-15.38%312709-10AMAT261120C00880000
860 C2.53+109.09%116409-09AMAT261120C00860000
840 C1.57+3.29%28009-04AMAT261120C00840000
820 C2.44+37.08%78509-08AMAT261120C00820000
800 C2.88+44.72%830709-08AMAT261120C00800000
780 C3.40-5.56%220309-09AMAT261120C00780000
760 C2.00-56.52%313609-03AMAT261120C00760000
750 C3.50-19.54%221609-10AMAT261120C00750000
740 C2.50+2.04%113109-03AMAT261120C00740000
730 C4.78+49.38%215409-09AMAT261120C00730000
720 C4.06+55.56%515409-04AMAT261120C00720000
710 C5.300.00%214409-09AMAT261120C00710000
700 C5.06-15.67%1331909-10AMAT261120C00700000
680 C5.35-25.69%111,43009-10AMAT261120C00680000
660 C8.85-4.32%11752009-09AMAT261120C00660000
640 C7.86-23.24%238809-10AMAT261120C00640000
630 C8.50-28.63%732609-10AMAT261120C00630000
620 C9.28-22.67%1469109-10AMAT261120C00620000
610 C10.60-19.70%1751609-10AMAT261120C00610000
600 C11.18-22.74%1641409-10AMAT261120C00600000
580 C13.72-23.14%223809-10AMAT261120C00580000
560 C16.80-21.13%540209-10AMAT261120C00560000
540 C20.43-21.42%2560109-10AMAT261120C00540000
520 C31.18-8.00%361,21509-09AMAT261120C00520000
500 C31.00-19.69%23478609-10AMAT261120C00500000
490 C36.14-13.13%21,34309-10AMAT261120C00490000
480 C37.90-15.78%4037109-10AMAT261120C00480000
470 C42.95-14.01%1911609-10AMAT261120C00470000
460 C44.60-16.79%3618809-10AMAT261120C00460000
450 C51.61-18.08%796009-10AMAT261120C00450000
440 C57.23-9.94%212,72809-10AMAT261120C00440000
430 C60.72-12.55%1223309-10AMAT261120C00430000
420 C66.60-11.64%234909-10AMAT261120C00420000
410 C73.50-10.33%211209-10AMAT261120C00410000
400 C79.34-11.68%620109-10AMAT261120C00400000
390 C88.75-4.58%113709-10AMAT261120C00390000
380 C71.54-7.33%222609-03AMAT261120C00380000
370 C100.10-24.05%224809-04AMAT261120C00370000
360 C117.72+1.64%13609-08AMAT261120C00360000
350 C119.25-3.83%35309-10AMAT261120C00350000
340 C254.85+44.27%45007-13AMAT261120C00340000
330 C113.75-48.22%12709-03AMAT261120C00330000
320 C236.47-10.82%31807-24AMAT261120C00320000
310 C218.50-8.04%16208-17AMAT261120C00310000
300 C174.00+8.78%28609-08AMAT261120C00300000
290 C166.85-5.66%113009-04AMAT261120C00290000
280 C211.17-19.27%14607-28AMAT261120C00280000
270 C325.00+46.33%11606-15AMAT261120C00270000
260 C222.30-6.92%74308-26AMAT261120C00260000
250 C235.00-2.95%12608-25AMAT261120C00250000
240 C216.52-19.66%11807-29AMAT261120C00240000
230 C169.85+19.61%1304-15AMAT261120C00230000
220 C332.64+80.05%11608-12AMAT261120C00220000
210 C375.24+54.13%3806-24AMAT261120C00210000
200 C345.80+4.31%11007-17AMAT261120C00200000
195 C259.80+30.29%5706-01AMAT261120C00195000
190 C276.15-18.86%1908-31AMAT261120C00190000
185 C251.85+41.41%1205-12AMAT261120C00185000
180 C259.25-12.46%1909-02AMAT261120C00180000
175 C326.95+2.33%2206-09AMAT261120C00175000
170 C429.65+124.89%1106-15AMAT261120C00170000
165 C227.30+16.41%1204-08AMAT261120C00165000
160 C375.00+102.52%3406-11AMAT261120C00160000
155 C349.800%1106-03AMAT261120C00155000
150 C442.62+106.35%2206-23AMAT261120C00150000
145 C446.65+33.03%1107-10AMAT261120C00145000
140 C470.24+115.07%1206-17AMAT261120C00140000
135 C335.00-9.55%1609-09AMAT261120C00135000
Puts
StrikePriceChangeVolOILastContract Name
1,020 P00%0AMAT261120P01020000
1,000 P00%0AMAT261120P01000000
980 P544.68+55.89%1109-03AMAT261120P00980000
970 P534.700%1009-03AMAT261120P00970000
960 P00%0AMAT261120P00960000
950 P00%0AMAT261120P00950000
940 P00%0AMAT261120P00940000
930 P420.30+31.08%2108-03AMAT261120P00930000
920 P383.050%2108-10AMAT261120P00920000
910 P311.600%1106-26AMAT261120P00910000
900 P364.48+11.49%2107-22AMAT261120P00900000
890 P243.200%2106-30AMAT261120P00890000
880 P403.35+27.74%1308-24AMAT261120P00880000
860 P384.20+25.86%1208-24AMAT261120P00860000
840 P312.750%2108-04AMAT261120P00840000
820 P318.00+61.22%2108-03AMAT261120P00820000
800 P272.55-8.36%2708-10AMAT261120P00800000
780 P340.60+73.20%872409-03AMAT261120P00780000
760 P229.35+6.27%12308-12AMAT261120P00760000
750 P220.85+32.43%12008-12AMAT261120P00750000
740 P212.20-10.93%11108-12AMAT261120P00740000
730 P203.75-4.10%15108-12AMAT261120P00730000
720 P263.55+13.37%16908-31AMAT261120P00720000
710 P198.35+6.93%23008-17AMAT261120P00710000
700 P203.85+13.85%23408-18AMAT261120P00700000
680 P245.42+2.64%71409-03AMAT261120P00680000
660 P205.06-8.32%32609-10AMAT261120P00660000
640 P165.07+0.05%105008-25AMAT261120P00640000
630 P166.91+6.58%17008-28AMAT261120P00630000
620 P170.56-0.99%14109-10AMAT261120P00620000
610 P148.95+5.15%167808-26AMAT261120P00610000
600 P144.75-6.22%56209-08AMAT261120P00600000
580 P127.75-9.83%28409-08AMAT261120P00580000
560 P110.06-8.40%514309-09AMAT261120P00560000
540 P94.65-8.83%453609-09AMAT261120P00540000
520 P80.53-8.61%956809-09AMAT261120P00520000
500 P70.35+7.36%165709-10AMAT261120P00500000
490 P59.55-0.42%543609-09AMAT261120P00490000
480 P56.85+5.12%71,35409-10AMAT261120P00480000
470 P51.35+6.31%3851309-10AMAT261120P00470000
460 P45.65+7.87%1027609-10AMAT261120P00460000
450 P40.60+8.76%4954809-10AMAT261120P00450000
440 P35.35+7.74%774809-10AMAT261120P00440000
430 P30.84+6.57%941609-10AMAT261120P00430000
420 P27.90+10.71%4091,01509-10AMAT261120P00420000
410 P22.95+4.79%1275709-10AMAT261120P00410000
400 P20.05+9.56%151,84909-10AMAT261120P00400000
390 P19.00+22.98%140109-10AMAT261120P00390000
380 P14.45+10.64%21,05009-10AMAT261120P00380000
370 P11.70+7.34%1743009-10AMAT261120P00370000
360 P9.80+5.26%1353909-10AMAT261120P00360000
350 P8.55+14.00%245409-10AMAT261120P00350000
340 P7.20+9.09%245909-10AMAT261120P00340000
330 P5.20-0.57%51,07409-09AMAT261120P00330000
320 P4.07-1.93%478909-10AMAT261120P00320000
310 P3.60+4.35%926109-10AMAT261120P00310000
300 P2.85+5.17%51,54409-10AMAT261120P00300000
290 P2.59-5.47%1036909-09AMAT261120P00290000
280 P1.46-26.26%232309-10AMAT261120P00280000
270 P1.77+18.79%145309-09AMAT261120P00270000
260 P1.20+3.45%231309-09AMAT261120P00260000
250 P1.14+18.75%313009-09AMAT261120P00250000
240 P0.70-21.35%323109-10AMAT261120P00240000
230 P0.85+21.43%117309-10AMAT261120P00230000
220 P0.59+18.00%318409-09AMAT261120P00220000
210 P0.74+29.82%44908-18AMAT261120P00210000
200 P0.30-16.67%719509-10AMAT261120P00200000
195 P0.22-31.25%72409-10AMAT261120P00195000
190 P0.29+3.57%15609-08AMAT261120P00190000
185 P0.44+62.96%54509-01AMAT261120P00185000
180 P0.27-35.71%32808-31AMAT261120P00180000
175 P0.17-83.81%25209-10AMAT261120P00175000
170 P0.18-5.26%13109-08AMAT261120P00170000
165 P0.14+7.69%23309-10AMAT261120P00165000
160 P0.13-45.83%143309-10AMAT261120P00160000
155 P0.10-23.08%64909-10AMAT261120P00155000
150 P0.11+22.22%97509-09AMAT261120P00150000
145 P0.08-11.11%27509-10AMAT261120P00145000
140 P0.09+28.57%3516609-03AMAT261120P00140000
135 P0.15-6.25%5413408-26AMAT261120P00135000


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