Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,7943,2116536,727


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
980 C47.00-39.74%4213207-01AMAT261120C00980000
970 C54.70-19.91%342307-01AMAT261120C00970000
960 C57.65-30.96%235207-01AMAT261120C00960000
950 C58.15-33.39%14607-01AMAT261120C00950000
940 C57.35-34.90%189007-01AMAT261120C00940000
930 C46.40-18.24%612106-26AMAT261120C00930000
920 C65.05-30.17%216807-01AMAT261120C00920000
910 C67.15-16.10%44007-01AMAT261120C00910000
900 C63.24-35.63%245807-01AMAT261120C00900000
890 C68.17-32.07%1711707-01AMAT261120C00890000
880 C72.46-29.88%45007-01AMAT261120C00880000
860 C112.00+20.82%910806-30AMAT261120C00860000
840 C113.65+62.01%24206-30AMAT261120C00840000
820 C85.27-29.05%195207-01AMAT261120C00820000
800 C86.35-33.58%184207-01AMAT261120C00800000
780 C98.00-28.47%1817307-01AMAT261120C00780000
760 C99.60-28.58%119207-01AMAT261120C00760000
750 C97.28-34.45%179807-01AMAT261120C00750000
740 C103.00-30.89%25107-01AMAT261120C00740000
730 C114.00-27.43%15307-01AMAT261120C00730000
720 C106.40-33.98%72107-01AMAT261120C00720000
710 C116.65-29.60%27807-01AMAT261120C00710000
700 C122.00-27.09%99507-01AMAT261120C00700000
680 C131.65-26.76%306107-01AMAT261120C00680000
660 C128.50-30.99%3417807-01AMAT261120C00660000
640 C135.15-31.99%1717807-01AMAT261120C00640000
630 C144.75-29.30%722807-01AMAT261120C00630000
620 C148.00-15.43%1132207-01AMAT261120C00620000
610 C147.00-31.45%958207-01AMAT261120C00610000
600 C158.33-25.67%324607-01AMAT261120C00600000
580 C159.88-30.11%517307-01AMAT261120C00580000
560 C190.78-22.18%320607-01AMAT261120C00560000
540 C251.15+103.31%311506-30AMAT261120C00540000
520 C191.71-1.32%219106-29AMAT261120C00520000
500 C212.98+36.70%126807-01AMAT261120C00500000
490 C212.50+30.67%2613306-26AMAT261120C00490000
480 C226.29-13.25%714507-01AMAT261120C00480000
470 C174.50+12.28%15806-15AMAT261120C00470000
460 C298.63+28.45%27906-30AMAT261120C00460000
450 C285.60+23.90%1142906-29AMAT261120C00450000
440 C330.00+32.07%817206-30AMAT261120C00440000
430 C253.50+11.14%112206-26AMAT261120C00430000
420 C263.33+13.77%110506-25AMAT261120C00420000
410 C216.20-16.20%210306-23AMAT261120C00410000
400 C312.58+17.19%19207-01AMAT261120C00400000
390 C323.63+29.61%113606-29AMAT261120C00390000
380 C342.00+27.61%10122006-29AMAT261120C00380000
370 C265.31+27.98%624306-17AMAT261120C00370000
360 C312.11+29.01%23407-01AMAT261120C00360000
350 C308.45+3.39%15106-26AMAT261120C00350000
340 C176.65+46.48%24706-09AMAT261120C00340000
330 C259.90+16.34%52506-24AMAT261120C00330000
320 C229.98+20.00%11506-11AMAT261120C00320000
310 C237.60+53.74%16106-11AMAT261120C00310000
300 C408.50+123.50%18606-29AMAT261120C00300000
290 C223.50+37.37%21706-04AMAT261120C00290000
280 C413.40+56.40%14507-01AMAT261120C00280000
270 C325.00+46.33%11606-15AMAT261120C00270000
260 C232.00+34.00%13406-05AMAT261120C00260000
250 C252.00+4.24%12606-09AMAT261120C00250000
240 C269.50+14.68%11706-10AMAT261120C00240000
230 C169.85+19.61%1304-15AMAT261120C00230000
220 C184.75+31.30%21604-17AMAT261120C00220000
210 C375.24+54.13%3806-24AMAT261120C00210000
200 C331.50+7.65%11006-11AMAT261120C00200000
195 C259.80+30.29%5706-01AMAT261120C00195000
190 C470.17+73.34%1906-25AMAT261120C00190000
185 C251.85+41.41%1205-12AMAT261120C00185000
180 C296.15+62.41%1806-09AMAT261120C00180000
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 C335.750%1106-02AMAT261120C00145000
140 C470.24+115.07%1206-17AMAT261120C00140000
135 C370.35+43.85%2606-10AMAT261120C00135000
Puts
StrikePriceChangeVolOILastContract Name
980 P349.41+12.71%1207-01AMAT261120P00980000
970 P00%0AMAT261120P00970000
960 P00%0AMAT261120P00960000
950 P00%0AMAT261120P00950000
940 P00%0AMAT261120P00940000
930 P320.640%2106-25AMAT261120P00930000
920 P00%0AMAT261120P00920000
910 P311.600%1106-26AMAT261120P00910000
900 P00%0AMAT261120P00900000
890 P243.200%2106-30AMAT261120P00890000
880 P00%0AMAT261120P00880000
860 P00%0AMAT261120P00860000
840 P00%0AMAT261120P00840000
820 P197.240%2106-30AMAT261120P00820000
800 P199.850%1106-29AMAT261120P00800000
780 P196.65+5.58%225207-01AMAT261120P00780000
760 P190.00+21.49%11807-01AMAT261120P00760000
750 P166.77-23.04%332006-29AMAT261120P00750000
740 P174.60+21.33%61107-01AMAT261120P00740000
730 P167.55+19.70%594907-01AMAT261120P00730000
720 P134.69-19.37%206606-30AMAT261120P00720000
710 P149.95+13.38%9907-01AMAT261120P00710000
700 P123.88-10.23%62806-30AMAT261120P00700000
680 P127.11-6.30%21206-29AMAT261120P00680000
660 P130.85+13.86%1907-01AMAT261120P00660000
640 P115.62+12.71%14807-01AMAT261120P00640000
630 P108.25+21.36%63507-01AMAT261120P00630000
620 P106.77+26.58%94607-01AMAT261120P00620000
610 P78.80-11.14%64306-30AMAT261120P00610000
600 P87.60+18.17%23507-01AMAT261120P00600000
580 P86.62+28.46%18907-01AMAT261120P00580000
560 P74.40+25.99%64707-01AMAT261120P00560000
540 P66.90+27.67%317607-01AMAT261120P00540000
520 P58.85+28.49%113607-01AMAT261120P00520000
500 P53.50+32.92%16021607-01AMAT261120P00500000
490 P48.73+30.64%29907-01AMAT261120P00490000
480 P46.09+27.57%31144307-01AMAT261120P00480000
470 P38.54+18.11%116807-01AMAT261120P00470000
460 P36.00+18.81%35007-01AMAT261120P00460000
450 P37.00+20.80%719207-01AMAT261120P00450000
440 P28.31-17.58%795806-29AMAT261120P00440000
430 P27.85+11.85%1816707-01AMAT261120P00430000
420 P25.92+1.49%714506-29AMAT261120P00420000
410 P23.21+0.83%4012706-29AMAT261120P00410000
400 P24.35+24.55%410907-01AMAT261120P00400000
390 P22.01+7.37%224006-26AMAT261120P00390000
380 P15.25-22.39%419706-30AMAT261120P00380000
370 P14.84-16.39%211006-29AMAT261120P00370000
360 P13.75-3.17%219006-30AMAT261120P00360000
350 P14.75+14.16%111707-01AMAT261120P00350000
340 P13.60+29.52%17807-01AMAT261120P00340000
330 P11.95-2.92%51568207-01AMAT261120P00330000
320 P12.02+6.18%50266907-01AMAT261120P00320000
310 P9.70+20.20%210107-01AMAT261120P00310000
300 P8.45+19.01%628207-01AMAT261120P00300000
290 P7.65-8.05%125307-01AMAT261120P00290000
280 P6.43+10.48%4724307-01AMAT261120P00280000
270 P6.05+20.52%240407-01AMAT261120P00270000
260 P4.50-19.64%418306-25AMAT261120P00260000
250 P4.80+9.59%36207-01AMAT261120P00250000
240 P4.00+3.36%218706-30AMAT261120P00240000
230 P3.50-8.38%16307-01AMAT261120P00230000
220 P3.11-1.27%213707-01AMAT261120P00220000
210 P2.73+5.81%14007-01AMAT261120P00210000
200 P2.50-3.85%112606-30AMAT261120P00200000
195 P2.89+27.31%2806-29AMAT261120P00195000
190 P2.73+37.19%12106-29AMAT261120P00190000
185 P1.93+1.58%13406-15AMAT261120P00185000
180 P1.78-16.04%21306-15AMAT261120P00180000
175 P1.62-20.98%13806-15AMAT261120P00175000
170 P1.48-20.86%22606-15AMAT261120P00170000
165 P1.35-78.23%12306-15AMAT261120P00165000
160 P1.40+13.82%22406-26AMAT261120P00160000
155 P1.22+8.93%63106-18AMAT261120P00155000
150 P1.01+44.29%11506-15AMAT261120P00150000
145 P0.93-55.50%1906-15AMAT261120P00145000
140 P0.87+2.35%112706-15AMAT261120P00140000
135 P0.96+15.66%23706-23AMAT261120P00135000


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