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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,35311,7694,84429,207


AMAT Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

AMAT Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

AMAT Dec 18, 2026 Exp. - Max Pain @ $400.00

Puts
Calls


AMAT Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,020 C1.40-22.22%111909-10AMAT261218C01020000
1,000 C1.53+39.09%698409-10AMAT261218C01000000
980 C1.67+17.61%4238509-10AMAT261218C00980000
970 C2.46-40.44%29008-28AMAT261218C00970000
960 C3.26-46.99%15208-26AMAT261218C00960000
950 C1.83-12.44%16909-10AMAT261218C00950000
940 C2.25-38.36%615609-08AMAT261218C00940000
930 C3.00+127.27%16209-09AMAT261218C00930000
920 C2.44-67.25%1012709-10AMAT261218C00920000
910 C3.85-38.40%47508-26AMAT261218C00910000
900 C3.14+78.41%125009-09AMAT261218C00900000
890 C4.57-30.65%25908-26AMAT261218C00890000
880 C2.50-29.38%1114109-10AMAT261218C00880000
860 C2.25+32.35%1715109-04AMAT261218C00860000
840 C3.05+22.00%49009-10AMAT261218C00840000
820 C4.16+48.57%120809-08AMAT261218C00820000
800 C4.38-15.77%550009-10AMAT261218C00800000
780 C4.97-17.17%416409-10AMAT261218C00780000
760 C6.76+62.89%225309-09AMAT261218C00760000
750 C5.16-35.90%527109-10AMAT261218C00750000
740 C8.27+112.05%213509-09AMAT261218C00740000
730 C5.64+3.68%28109-04AMAT261218C00730000
720 C7.22+64.09%4010909-08AMAT261218C00720000
710 C9.00+37.40%118809-08AMAT261218C00710000
700 C7.80-18.32%542409-10AMAT261218C00700000
680 C10.70+66.41%531809-08AMAT261218C00680000
660 C10.40-20.12%627709-10AMAT261218C00660000
640 C11.85-20.47%1322109-10AMAT261218C00640000
630 C13.35-17.03%230609-10AMAT261218C00630000
620 C18.12+7.41%1323709-09AMAT261218C00620000
610 C15.20-19.66%543709-10AMAT261218C00610000
600 C16.85-16.95%16291809-10AMAT261218C00600000
580 C19.50-19.39%425109-10AMAT261218C00580000
560 C23.80-17.07%1088809-10AMAT261218C00560000
540 C27.84-16.27%41171309-10AMAT261218C00540000
520 C32.60-16.52%1295209-10AMAT261218C00520000
500 C38.80-13.97%1742309-10AMAT261218C00500000
490 C42.64-13.10%2116509-10AMAT261218C00490000
480 C45.00-15.32%1716709-10AMAT261218C00480000
470 C49.75-14.96%3016609-10AMAT261218C00470000
460 C52.84-15.21%2018709-10AMAT261218C00460000
450 C58.34-13.79%1020209-10AMAT261218C00450000
440 C63.34-12.26%2720609-10AMAT261218C00440000
430 C70.74-7.93%217709-10AMAT261218C00430000
420 C85.07+46.39%219609-08AMAT261218C00420000
410 C64.68-25.31%411709-03AMAT261218C00410000
400 C84.91-15.09%193309-10AMAT261218C00400000
390 C93.70-5.88%119409-04AMAT261218C00390000
380 C101.00-5.43%336809-10AMAT261218C00380000
370 C107.10-3.12%28309-10AMAT261218C00370000
360 C127.82-4.04%1124209-08AMAT261218C00360000
350 C122.50-7.96%61,00409-10AMAT261218C00350000
340 C131.30-8.73%131009-10AMAT261218C00340000
330 C150.17+20.14%117909-08AMAT261218C00330000
320 C147.12-20.88%168308-31AMAT261218C00320000
310 C154.05-31.20%167109-04AMAT261218C00310000
300 C187.98-12.23%130108-26AMAT261218C00300000
290 C174.45-2.45%118308-31AMAT261218C00290000
280 C162.28-11.62%120209-03AMAT261218C00280000
270 C171.50-11.14%125909-03AMAT261218C00270000
260 C198.56-12.00%317208-31AMAT261218C00260000
250 C235.60+11.90%2029508-25AMAT261218C00250000
240 C242.60-1.36%135508-26AMAT261218C00240000
230 C231.80-8.13%214808-31AMAT261218C00230000
220 C225.31-6.76%118909-01AMAT261218C00220000
210 C286.27-4.04%135308-19AMAT261218C00210000
200 C231.00-18.71%1047409-03AMAT261218C00200000
195 C258.19-29.98%511507-29AMAT261218C00195000
190 C255.28-13.16%144909-01AMAT261218C00190000
185 C351.50-18.82%18107-31AMAT261218C00185000
180 C284.55-19.14%28108-28AMAT261218C00180000
175 C346.35-11.67%117707-27AMAT261218C00175000
170 C292.64-36.84%115307-29AMAT261218C00170000
165 C511.39+107.59%14906-29AMAT261218C00165000
160 C385.71-13.32%25308-13AMAT261218C00160000
155 C347.10+69.44%115406-09AMAT261218C00155000
150 C339.37+13.36%15006-02AMAT261218C00150000
145 C310.70-20.57%25107-29AMAT261218C00145000
140 C201.35+5.64%24601-28AMAT261218C00140000
135 C222.75+16.37%12503-18AMAT261218C00135000
130 C399.13+37.91%43908-11AMAT261218C00130000
125 C285.60+63.39%21404-23AMAT261218C00125000
120 C255.75+22.51%1902-23AMAT261218C00120000
115 C297.80+196.32%1905-07AMAT261218C00115000
110 C311.70+31.80%115305-06AMAT261218C00110000
105 C337.35+47.33%1305-18AMAT261218C00105000
100 C449.60+83.59%11207-27AMAT261218C00100000
95 C454.45+93.12%110407-27AMAT261218C00095000
90 C413.00+39.42%1706-04AMAT261218C00090000
85 C309.07+134.68%1204-20AMAT261218C00085000
80 C457.75+356.84%11106-11AMAT261218C00080000
75 C311.90+10.74%1504-16AMAT261218C00075000
70 C467.40+80.95%1306-11AMAT261218C00070000
65 C625.00+42.82%1206-29AMAT261218C00065000
Puts
StrikePriceChangeVolOILastContract Name
1,020 P508.850%2008-03AMAT261218P01020000
1,000 P473.000%1108-06AMAT261218P01000000
980 P463.67+23.02%1107-20AMAT261218P00980000
970 P465.85+2.50%1208-14AMAT261218P00970000
960 P00%0AMAT261218P00960000
950 P00%0AMAT261218P00950000
940 P345.250%1106-29AMAT261218P00940000
930 P00%0AMAT261218P00930000
920 P00%0AMAT261218P00920000
910 P381.20+41.63%10708-04AMAT261218P00910000
900 P294.150%7707-01AMAT261218P00900000
890 P00%0AMAT261218P00890000
880 P446.61+16.00%151009-03AMAT261218P00880000
860 P420.85+82.03%302009-03AMAT261218P00860000
840 P313.35+39.36%21507-08AMAT261218P00840000
820 P274.55+33.67%2207-02AMAT261218P00820000
800 P308.60+2.21%2208-19AMAT261218P00800000
780 P333.25+9.91%13309-01AMAT261218P00780000
760 P319.60+19.72%15909-02AMAT261218P00760000
750 P296.50+20.41%202209-10AMAT261218P00750000
740 P311.90+4.84%21309-03AMAT261218P00740000
730 P289.90+21.04%15009-02AMAT261218P00730000
720 P230.65+17.21%121908-18AMAT261218P00720000
710 P283.15+5.52%23109-03AMAT261218P00710000
700 P245.23+10.96%28508-31AMAT261218P00700000
680 P230.60-6.39%26209-04AMAT261218P00680000
660 P210.26-10.05%125409-10AMAT261218P00660000
640 P214.40+6.38%29209-03AMAT261218P00640000
630 P185.65-9.42%115009-04AMAT261218P00630000
620 P172.65-11.69%19409-10AMAT261218P00620000
610 P149.88+2.17%525408-26AMAT261218P00610000
600 P170.30+1.38%915309-03AMAT261218P00600000
580 P136.66-13.67%117309-10AMAT261218P00580000
560 P141.45+8.00%218609-03AMAT261218P00560000
540 P100.55-7.86%249109-09AMAT261218P00540000
520 P88.43-14.00%232709-09AMAT261218P00520000
500 P72.41-1.50%481,02209-09AMAT261218P00500000
490 P73.35+6.23%158309-10AMAT261218P00490000
480 P75.66+5.36%1225109-03AMAT261218P00480000
470 P58.05+5.22%2834809-10AMAT261218P00470000
460 P53.08+7.67%4922409-10AMAT261218P00460000
450 P46.90+4.80%5569909-10AMAT261218P00450000
440 P42.75+7.39%1952209-10AMAT261218P00440000
430 P37.50+7.60%650109-10AMAT261218P00430000
420 P33.80+9.28%6061,21209-10AMAT261218P00420000
410 P29.17+4.18%1865809-10AMAT261218P00410000
400 P25.28+8.50%521,58609-10AMAT261218P00400000
390 P21.77+0.28%2567809-10AMAT261218P00390000
380 P18.75+2.46%51,02809-10AMAT261218P00380000
370 P15.15-20.89%161909-09AMAT261218P00370000
360 P12.30-11.19%1375409-09AMAT261218P00360000
350 P11.70+7.64%3083509-10AMAT261218P00350000
340 P10.68+11.83%158909-10AMAT261218P00340000
330 P7.70-10.47%1731509-08AMAT261218P00330000
320 P9.15+11.45%133009-04AMAT261218P00320000
310 P5.45-20.32%1018609-08AMAT261218P00310000
300 P4.33-6.88%22,31009-09AMAT261218P00300000
290 P3.85-6.10%112909-10AMAT261218P00290000
280 P3.08-0.65%457109-10AMAT261218P00280000
270 P2.58+4.88%2614609-08AMAT261218P00270000
260 P2.14-0.47%1034709-09AMAT261218P00260000
250 P1.70-4.49%61,63509-10AMAT261218P00250000
240 P1.45+0.69%1058709-09AMAT261218P00240000
230 P1.10-7.56%2473209-10AMAT261218P00230000
220 P0.88+4.76%10237809-10AMAT261218P00220000
210 P0.64-13.51%210309-10AMAT261218P00210000
200 P0.54-33.33%4138909-10AMAT261218P00200000
195 P0.45-34.78%4447909-10AMAT261218P00195000
190 P0.38-29.63%234909-10AMAT261218P00190000
185 P0.37+15.63%1437609-10AMAT261218P00185000
180 P0.26-25.71%598109-10AMAT261218P00180000
175 P0.40-24.53%1419009-10AMAT261218P00175000
170 P0.28-22.22%71,20609-10AMAT261218P00170000
165 P0.220.00%532109-10AMAT261218P00165000
160 P0.25-30.56%2828109-10AMAT261218P00160000
155 P0.52+48.57%2724709-10AMAT261218P00155000
150 P0.18-18.18%1023009-10AMAT261218P00150000
145 P0.21-19.23%929509-10AMAT261218P00145000
140 P0.16+14.29%824309-10AMAT261218P00140000
135 P0.27+80.00%113709-10AMAT261218P00135000
130 P0.11-15.38%854009-10AMAT261218P00130000
125 P0.130.00%826809-10AMAT261218P00125000
120 P0.09-10.00%452,69809-10AMAT261218P00120000
115 P0.08-20.00%318009-10AMAT261218P00115000
110 P0.20+100.00%115509-10AMAT261218P00110000
105 P0.15+66.67%18809-10AMAT261218P00105000
100 P0.09+28.57%227609-08AMAT261218P00100000
95 P0.06-25.00%225409-10AMAT261218P00095000
90 P0.02-66.67%117908-24AMAT261218P00090000
85 P0.05+66.67%120909-10AMAT261218P00085000
80 P0.15-44.44%212609-09AMAT261218P00080000
75 P0.13+8.33%210809-09AMAT261218P00075000
70 P0.26+2,500.00%117609-01AMAT261218P00070000
65 P0.10+233.33%177609-10AMAT261218P00065000


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