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

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,91716,3787,08339,804


AMAT Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

AMAT Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

AMAT Jan 15, 2027 Exp. - Max Pain @ $350.00

Puts
Calls


AMAT Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,020 C2.13-26.55%157509-10AMAT270115C01020000
1,000 C3.39+3.99%2042409-09AMAT270115C01000000
980 C2.00-25.93%233909-04AMAT270115C00980000
970 C7.22+0.98%36208-20AMAT270115C00970000
960 C2.28-12.31%53009-02AMAT270115C00960000
950 C2.00-41.00%17609-10AMAT270115C00950000
940 C3.55+68.25%221709-08AMAT270115C00940000
930 C4.50+45.16%418509-08AMAT270115C00930000
920 C3.20-18.58%323109-10AMAT270115C00920000
910 C4.05-40.53%39009-08AMAT270115C00910000
900 C4.85-5.83%623509-09AMAT270115C00900000
890 C4.45-55.28%210609-08AMAT270115C00890000
880 C4.70+69.06%215409-08AMAT270115C00880000
860 C5.23-25.29%217909-08AMAT270115C00860000
840 C5.77+26.81%236109-08AMAT270115C00840000
820 C4.50-19.35%59609-01AMAT270115C00820000
800 C6.03-24.15%1732709-10AMAT270115C00800000
780 C7.07-22.31%211909-10AMAT270115C00780000
760 C8.10+68.40%348509-04AMAT270115C00760000
750 C10.51+25.12%235509-09AMAT270115C00750000
740 C12.09+15.58%335609-09AMAT270115C00740000
730 C9.12-24.63%323109-10AMAT270115C00730000
720 C12.15-5.74%239209-09AMAT270115C00720000
710 C10.41-20.84%432909-10AMAT270115C00710000
700 C10.85-22.78%41,03709-10AMAT270115C00700000
680 C12.65-20.94%218609-10AMAT270115C00680000
660 C14.40-20.22%167709-10AMAT270115C00660000
640 C16.52-18.22%360309-10AMAT270115C00640000
630 C17.88-19.10%1044609-10AMAT270115C00630000
620 C19.17-18.77%1954209-10AMAT270115C00620000
610 C20.35-17.11%2433409-10AMAT270115C00610000
600 C21.85-19.22%13397109-10AMAT270115C00600000
580 C25.25-16.67%734909-10AMAT270115C00580000
560 C29.20-15.61%24257009-10AMAT270115C00560000
550 C31.20-15.68%885109-10AMAT270115C00550000
540 C35.33-11.90%222309-10AMAT270115C00540000
530 C43.53+3.87%3012209-09AMAT270115C00530000
520 C39.73-15.38%856209-10AMAT270115C00520000
510 C42.76-19.32%2363609-10AMAT270115C00510000
500 C45.45-13.10%201,23209-10AMAT270115C00500000
490 C57.01-3.70%622909-09AMAT270115C00490000
480 C52.85-12.86%125909-10AMAT270115C00480000
470 C65.00-3.79%2524409-09AMAT270115C00470000
460 C60.96-12.26%235109-10AMAT270115C00460000
450 C65.69-11.59%411,00409-10AMAT270115C00450000
440 C68.39-14.51%622609-10AMAT270115C00440000
430 C75.36-9.48%915109-10AMAT270115C00430000
420 C79.66-10.99%6634309-10AMAT270115C00420000
410 C86.41-13.07%226709-10AMAT270115C00410000
400 C92.19+1.31%164509-10AMAT270115C00400000
390 C90.13-23.59%316209-01AMAT270115C00390000
380 C92.00-17.75%1447009-01AMAT270115C00380000
370 C110.59+14.33%117009-04AMAT270115C00370000
360 C133.00-6.05%125008-28AMAT270115C00360000
350 C138.90+13.53%178309-08AMAT270115C00350000
340 C119.97-35.90%222209-01AMAT270115C00340000
330 C156.00+27.16%246209-08AMAT270115C00330000
320 C173.31-9.34%439208-26AMAT270115C00320000
310 C154.95-9.65%262309-10AMAT270115C00310000
300 C165.00+10.87%51,06109-04AMAT270115C00300000
290 C186.95-28.71%167909-08AMAT270115C00290000
280 C222.78-18.86%153508-19AMAT270115C00280000
270 C234.60+1.34%160208-21AMAT270115C00270000
260 C205.00-2.61%2056908-31AMAT270115C00260000
250 C215.70-3.07%2788909-10AMAT270115C00250000
240 C201.82-1.74%156909-03AMAT270115C00240000
230 C243.20+0.83%32,22809-09AMAT270115C00230000
220 C227.20-6.50%151009-01AMAT270115C00220000
210 C247.40-6.13%192009-04AMAT270115C00210000
200 C257.35+5.84%139409-04AMAT270115C00200000
195 C286.05-34.51%114207-28AMAT270115C00195000
190 C256.40-16.70%160209-01AMAT270115C00190000
185 C291.90-7.32%170108-28AMAT270115C00185000
180 C373.31+5.76%613108-12AMAT270115C00180000
175 C377.31+48.75%2018606-12AMAT270115C00175000
170 C382.87+31.63%813208-12AMAT270115C00170000
165 C475.20+5.77%58406-18AMAT270115C00165000
160 C318.50-23.25%1019508-27AMAT270115C00160000
155 C395.00+11.76%375006-11AMAT270115C00155000
150 C389.50+9.49%281408-17AMAT270115C00150000
145 C362.10+15.85%14208-14AMAT270115C00145000
140 C440.00-10.26%110106-24AMAT270115C00140000
135 C328.58-30.55%11,26207-29AMAT270115C00135000
130 C387.40-10.55%29908-03AMAT270115C00130000
125 C381.30+19.64%14606-09AMAT270115C00125000
120 C621.47+174.73%25906-30AMAT270115C00120000
115 C435.65+38.80%11706-12AMAT270115C00115000
110 C384.40-12.44%11708-19AMAT270115C00110000
105 C628.85+116.32%12706-30AMAT270115C00105000
100 C353.20-12.19%121709-01AMAT270115C00100000
95 C494.00+27.81%14506-23AMAT270115C00095000
90 C458.20+206.69%13507-20AMAT270115C00090000
85 C463.05+35.19%12407-20AMAT270115C00085000
80 C409.80+159.45%13906-09AMAT270115C00080000
75 C134.00+106.95%1209-29AMAT270115C00075000
70 C322.38-0.48%1305-01AMAT270115C00070000
65 C580.00+48.34%11906-25AMAT270115C00065000
Puts
StrikePriceChangeVolOILastContract Name
1,020 P504.120%6307-20AMAT270115P01020000
1,000 P484.570%14807-20AMAT270115P01000000
980 P466.19+10.08%4507-20AMAT270115P00980000
970 P401.000.00%3207-10AMAT270115P00970000
960 P00%0AMAT270115P00960000
950 P405.96+1.69%61108-13AMAT270115P00950000
940 P391.350%5507-13AMAT270115P00940000
930 P00%0AMAT270115P00930000
920 P330.920%5207-01AMAT270115P00920000
910 P00%0AMAT270115P00910000
900 P373.25+38.34%1109107-16AMAT270115P00900000
890 P443.20+17.56%1309-01AMAT270115P00890000
880 P440.75+31.97%241609-03AMAT270115P00880000
860 P403.45-5.78%21809-04AMAT270115P00860000
840 P408.35+62.39%161309-03AMAT270115P00840000
820 P325.55+18.91%2708-18AMAT270115P00820000
800 P362.15-1.75%13709-02AMAT270115P00800000
780 P270.05+4.29%53607-08AMAT270115P00780000
760 P245.45+25.45%353607-02AMAT270115P00760000
750 P223.62-10.52%222908-13AMAT270115P00750000
740 P215.15-10.35%101308-13AMAT270115P00740000
730 P238.41+1.91%2807-22AMAT270115P00730000
720 P207.90+2.55%21608-17AMAT270115P00720000
710 P210.00-3.78%12608-10AMAT270115P00710000
700 P204.42-23.36%22408-11AMAT270115P00700000
680 P246.57+41.67%128709-02AMAT270115P00680000
660 P196.40+5.11%64008-26AMAT270115P00660000
640 P182.20+10.36%58808-28AMAT270115P00640000
630 P173.65+4.20%413808-28AMAT270115P00630000
620 P198.20+6.13%214509-03AMAT270115P00620000
610 P188.20+6.06%216009-03AMAT270115P00610000
600 P149.95-3.72%139109-08AMAT270115P00600000
580 P141.65-9.08%113509-10AMAT270115P00580000
560 P125.20-6.57%232809-04AMAT270115P00560000
550 P112.73-16.87%190709-09AMAT270115P00550000
540 P126.70+7.14%1722709-03AMAT270115P00540000
530 P113.80+5.97%331009-03AMAT270115P00530000
520 P98.20-12.67%3421909-10AMAT270115P00520000
510 P85.47-18.09%921009-09AMAT270115P00510000
500 P85.10-7.47%221,59409-04AMAT270115P00500000
490 P76.03-1.88%129109-10AMAT270115P00490000
480 P69.20+7.20%16256809-10AMAT270115P00480000
470 P63.27+6.52%16039409-10AMAT270115P00470000
460 P57.50+2.86%524209-10AMAT270115P00460000
450 P53.27+5.59%81,14409-10AMAT270115P00450000
440 P46.95+4.75%969909-10AMAT270115P00440000
430 P43.10+7.21%363409-10AMAT270115P00430000
420 P35.95+1.38%3582409-09AMAT270115P00420000
410 P33.80+4.81%51,09609-10AMAT270115P00410000
400 P30.40+6.48%2795909-10AMAT270115P00400000
390 P26.66+7.07%562909-10AMAT270115P00390000
380 P22.70+5.73%2883009-10AMAT270115P00380000
370 P19.25+1.58%11,11709-10AMAT270115P00370000
360 P17.60+6.99%183309-10AMAT270115P00360000
350 P14.20+0.35%441,39509-09AMAT270115P00350000
340 P13.03+7.24%859509-10AMAT270115P00340000
330 P11.15-10.08%153409-10AMAT270115P00330000
320 P8.97-3.03%251409-10AMAT270115P00320000
310 P8.15+7.95%187809-10AMAT270115P00310000
300 P6.78+11.33%11,32509-10AMAT270115P00300000
290 P5.64+6.42%392409-10AMAT270115P00290000
280 P4.45-0.89%146909-08AMAT270115P00280000
270 P3.60-5.26%243109-09AMAT270115P00270000
260 P3.35-15.19%349809-04AMAT270115P00260000
250 P2.64-4.00%41,02109-04AMAT270115P00250000
240 P2.27-19.22%137809-03AMAT270115P00240000
230 P1.89+10.53%3857409-08AMAT270115P00230000
220 P1.35-10.00%181309-10AMAT270115P00220000
210 P1.22-31.84%498509-09AMAT270115P00210000
200 P0.94+22.08%13,16009-03AMAT270115P00200000
195 P0.92+13.58%328009-01AMAT270115P00195000
190 P0.58-19.44%149809-03AMAT270115P00190000
185 P0.75+1.35%254309-10AMAT270115P00185000
180 P0.51-21.54%235709-08AMAT270115P00180000
175 P0.67+34.00%123609-03AMAT270115P00175000
170 P0.50+38.89%191509-01AMAT270115P00170000
165 P0.43-34.85%248909-09AMAT270115P00165000
160 P0.38-15.56%282009-09AMAT270115P00160000
155 P0.33-26.67%412709-04AMAT270115P00155000
150 P0.50+56.25%293008-21AMAT270115P00150000
145 P0.43-2.27%140409-01AMAT270115P00145000
140 P0.220.00%182308-31AMAT270115P00140000
135 P0.20-48.72%238709-04AMAT270115P00135000
130 P0.45+45.16%699609-08AMAT270115P00130000
125 P0.40+48.15%61,35909-08AMAT270115P00125000
120 P0.13-66.67%353,05109-10AMAT270115P00120000
115 P0.12+20.00%244609-10AMAT270115P00115000
110 P0.12-77.78%227709-10AMAT270115P00110000
105 P0.25-40.48%197209-10AMAT270115P00105000
100 P0.100.00%1145109-10AMAT270115P00100000
95 P0.20-4.76%239309-10AMAT270115P00095000
90 P0.06-66.67%698209-10AMAT270115P00090000
85 P0.190.00%123009-10AMAT270115P00085000
80 P0.07+16.67%831608-14AMAT270115P00080000
75 P0.39-2.50%139108-26AMAT270115P00075000
70 P0.36-5.26%1312508-26AMAT270115P00070000
65 P0.06+20.00%24708-24AMAT270115P00065000


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