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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
25,0355,14099430,883


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 @ $280.00

Puts
Calls


AMAT Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
980 C67.72-35.86%4529507-01AMAT270115C00980000
970 C74.35-29.12%1807-01AMAT270115C00970000
960 C107.00+15.74%243106-30AMAT270115C00960000
950 C74.92-29.42%72307-01AMAT270115C00950000
940 C87.66-23.17%612907-01AMAT270115C00940000
930 C89.47-23.86%87707-01AMAT270115C00930000
920 C86.03-26.63%122207-01AMAT270115C00920000
910 C118.00+15.63%126606-30AMAT270115C00910000
900 C82.91-34.92%6813607-01AMAT270115C00900000
890 C124.23+19.74%154906-30AMAT270115C00890000
880 C92.45-28.36%111607-01AMAT270115C00880000
860 C88.24-34.76%212507-01AMAT270115C00860000
840 C94.96-31.54%5235307-01AMAT270115C00840000
820 C114.80-23.06%14107-01AMAT270115C00820000
800 C106.26-28.18%13027507-01AMAT270115C00800000
780 C114.00-28.75%28107-01AMAT270115C00780000
760 C168.50+16.21%1141806-30AMAT270115C00760000
750 C121.39-29.79%1512907-01AMAT270115C00750000
740 C139.13-21.48%10019007-01AMAT270115C00740000
730 C143.69-20.23%1410807-01AMAT270115C00730000
720 C128.30-30.65%68807-01AMAT270115C00720000
710 C131.95-27.58%222507-01AMAT270115C00710000
700 C137.89-25.12%4020607-01AMAT270115C00700000
680 C146.00-27.15%167907-01AMAT270115C00680000
660 C152.63-27.58%3236307-01AMAT270115C00660000
640 C160.03-13.84%5821207-01AMAT270115C00640000
630 C160.25-28.60%2939807-01AMAT270115C00630000
620 C225.00+10.29%251906-30AMAT270115C00620000
610 C183.56+21.33%117807-01AMAT270115C00610000
600 C178.19-25.91%9757107-01AMAT270115C00600000
580 C178.50-29.06%2114407-01AMAT270115C00580000
560 C255.46+10.53%1454306-30AMAT270115C00560000
550 C268.83+13.07%414606-30AMAT270115C00550000
540 C209.10-20.98%219207-01AMAT270115C00540000
530 C281.20+16.37%55606-30AMAT270115C00530000
520 C227.60-17.39%430607-01AMAT270115C00520000
510 C252.05-2.38%17807-01AMAT270115C00510000
500 C229.07-22.82%4699507-01AMAT270115C00500000
490 C214.05-0.34%218106-25AMAT270115C00490000
480 C252.61+13.89%114106-29AMAT270115C00480000
470 C207.39+9.33%120606-25AMAT270115C00470000
460 C285.00+45.04%229706-29AMAT270115C00460000
450 C333.95+38.82%2897606-30AMAT270115C00450000
440 C341.85+39.80%1222006-30AMAT270115C00440000
430 C271.05-18.90%614207-01AMAT270115C00430000
420 C270.64-24.16%1530507-01AMAT270115C00420000
410 C364.72+10.49%525506-30AMAT270115C00410000
400 C285.58-15.51%1779807-01AMAT270115C00400000
390 C374.49+12.04%117506-30AMAT270115C00390000
380 C307.00-10.23%247007-01AMAT270115C00380000
370 C396.12+33.26%517306-30AMAT270115C00370000
360 C320.00-8.57%1325707-01AMAT270115C00360000
350 C341.00-16.34%180707-01AMAT270115C00350000
340 C248.10+7.52%722706-12AMAT270115C00340000
330 C330.64-0.12%148606-29AMAT270115C00330000
320 C432.95+11.46%139006-30AMAT270115C00320000
310 C351.48+22.68%163706-26AMAT270115C00310000
300 C398.54-3.47%11,03307-01AMAT270115C00300000
290 C352.65+12.01%567806-22AMAT270115C00290000
280 C471.48+52.24%454206-30AMAT270115C00280000
270 C425.70+11.82%160807-01AMAT270115C00270000
260 C347.50+7.69%250406-15AMAT270115C00260000
250 C405.46-2.30%192007-01AMAT270115C00250000
240 C502.19+17.03%159206-30AMAT270115C00240000
230 C433.07+4.00%22,26407-01AMAT270115C00230000
220 C450.00+7.76%151006-29AMAT270115C00220000
210 C511.20+18.18%294306-30AMAT270115C00210000
200 C451.10+13.32%239006-26AMAT270115C00200000
195 C400.90-5.05%114206-24AMAT270115C00195000
190 C517.00+28.55%160206-29AMAT270115C00190000
185 C464.60+14.29%172306-26AMAT270115C00185000
180 C460.00+26.03%115406-18AMAT270115C00180000
175 C377.31+48.75%2018606-12AMAT270115C00175000
170 C320.65+18.19%113906-04AMAT270115C00170000
165 C475.20+5.77%58406-18AMAT270115C00165000
160 C415.00+31.12%120606-12AMAT270115C00160000
155 C395.00+11.76%375006-11AMAT270115C00155000
150 C503.50+15.64%181706-25AMAT270115C00150000
145 C312.55+10.74%64305-26AMAT270115C00145000
140 C440.00-10.26%110106-24AMAT270115C00140000
135 C505.55+6.66%101,26406-18AMAT270115C00135000
130 C399.00+9.12%19906-11AMAT270115C00130000
125 C381.30+19.64%14606-09AMAT270115C00125000
120 C621.47+174.73%25906-30AMAT270115C00120000
115 C435.65+38.80%11706-12AMAT270115C00115000
110 C482.80+9.63%21706-23AMAT270115C00110000
105 C628.85+116.32%12706-30AMAT270115C00105000
100 C483.00-9.63%623506-24AMAT270115C00100000
95 C494.00+27.81%14506-23AMAT270115C00095000
90 C149.40+4.15%23510-30AMAT270115C00090000
85 C342.52+34.25%22305-13AMAT270115C00085000
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
980 P365.250%5506-29AMAT270115P00980000
970 P00%0AMAT270115P00970000
960 P00%0AMAT270115P00960000
950 P00%0AMAT270115P00950000
940 P00%0AMAT270115P00940000
930 P00%0AMAT270115P00930000
920 P330.920%5207-01AMAT270115P00920000
910 P00%0AMAT270115P00910000
900 P269.80-7.47%573606-30AMAT270115P00900000
890 P299.700%2107-01AMAT270115P00890000
880 P280.220%321607-01AMAT270115P00880000
860 P265.13+7.34%342107-01AMAT270115P00860000
840 P251.46+7.39%201307-01AMAT270115P00840000
820 P236.84+7.68%15807-01AMAT270115P00820000
800 P233.00+15.92%155307-01AMAT270115P00800000
780 P209.90+12.34%303107-01AMAT270115P00780000
760 P195.65+10.72%143607-01AMAT270115P00760000
750 P203.75+19.54%51007-01AMAT270115P00750000
740 P177.73-8.03%3906-29AMAT270115P00740000
730 P158.55-6.49%1806-30AMAT270115P00730000
720 P153.80-5.44%2906-30AMAT270115P00720000
710 P175.00+17.26%32007-01AMAT270115P00710000
700 P165.79+15.58%22107-01AMAT270115P00700000
680 P154.48+10.19%126707-01AMAT270115P00680000
660 P147.85+22.65%414207-01AMAT270115P00660000
640 P137.98+24.08%109007-01AMAT270115P00640000
630 P126.50+17.61%5210407-01AMAT270115P00630000
620 P120.70+20.64%3410707-01AMAT270115P00620000
610 P116.73+21.85%358507-01AMAT270115P00610000
600 P116.20+27.80%8120507-01AMAT270115P00600000
580 P103.97+20.90%1811707-01AMAT270115P00580000
560 P74.15-8.61%121306-30AMAT270115P00560000
550 P86.50+23.84%238107-01AMAT270115P00550000
540 P84.52+27.87%99407-01AMAT270115P00540000
530 P75.55+22.07%110207-01AMAT270115P00530000
520 P75.98+28.95%116707-01AMAT270115P00520000
510 P55.35-13.54%316606-30AMAT270115P00510000
500 P65.95+27.17%261,33007-01AMAT270115P00500000
490 P59.67+20.67%2218207-01AMAT270115P00490000
480 P59.95+30.47%5518207-01AMAT270115P00480000
470 P56.00+29.48%4919907-01AMAT270115P00470000
460 P50.92+17.06%2918907-01AMAT270115P00460000
450 P48.25+26.61%771,00507-01AMAT270115P00450000
440 P44.85+25.95%7923107-01AMAT270115P00440000
430 P39.83+21.73%221807-01AMAT270115P00430000
420 P36.00+16.13%2320707-01AMAT270115P00420000
410 P28.82-2.90%1144106-30AMAT270115P00410000
400 P33.41+25.27%1773907-01AMAT270115P00400000
390 P27.83+15.72%131307-01AMAT270115P00390000
380 P25.19+0.56%534306-29AMAT270115P00380000
370 P24.98+8.42%385207-01AMAT270115P00370000
360 P24.00-1.96%162307-01AMAT270115P00360000
350 P20.80+23.08%470407-01AMAT270115P00350000
340 P19.58+0.15%332307-01AMAT270115P00340000
330 P18.29+16.87%133307-01AMAT270115P00330000
320 P14.15-14.24%623906-25AMAT270115P00320000
310 P13.07-12.10%148206-25AMAT270115P00310000
300 P13.55+26.87%4575407-01AMAT270115P00300000
290 P11.60+19.96%471207-01AMAT270115P00290000
280 P10.42+13.63%4743907-01AMAT270115P00280000
270 P9.17+6.50%1040007-01AMAT270115P00270000
260 P8.80+15.18%647907-01AMAT270115P00260000
250 P7.70+9.07%1076107-01AMAT270115P00250000
240 P6.65+6.40%4238507-01AMAT270115P00240000
230 P4.85-8.14%2057606-29AMAT270115P00230000
220 P5.57+26.30%163707-01AMAT270115P00220000
210 P4.04-16.87%497907-01AMAT270115P00210000
200 P4.20+24.26%122,28707-01AMAT270115P00200000
195 P3.62-0.55%225507-01AMAT270115P00195000
190 P3.50+12.54%7442007-01AMAT270115P00190000
185 P4.00+34.23%154806-30AMAT270115P00185000
180 P4.06+56.15%626506-30AMAT270115P00180000
175 P2.33+7.87%119406-30AMAT270115P00175000
170 P2.45+24.37%290307-01AMAT270115P00170000
165 P2.38+17.82%149406-04AMAT270115P00165000
160 P2.26+13.00%1076907-01AMAT270115P00160000
155 P1.96+23.27%113406-15AMAT270115P00155000
150 P1.90+26.67%195907-01AMAT270115P00150000
145 P2.00+36.05%142706-11AMAT270115P00145000
140 P1.53-15.00%280506-26AMAT270115P00140000
135 P2.12-3.64%2439004-28AMAT270115P00135000
130 P1.30+8.33%11,05306-29AMAT270115P00130000
125 P0.90-33.82%3042805-26AMAT270115P00125000
120 P1.39+26.36%121,43506-30AMAT270115P00120000
115 P1.13+37.80%243606-29AMAT270115P00115000
110 P1.16+43.21%1325906-29AMAT270115P00110000
105 P1.60-28.57%1416704-06AMAT270115P00105000
100 P0.87+31.82%145106-25AMAT270115P00100000
95 P0.34-39.29%629806-15AMAT270115P00095000
90 P0.84+50.00%18407-01AMAT270115P00090000
85 P0.54-6.90%113306-04AMAT270115P00085000
80 P0.61-35.11%231904-21AMAT270115P00080000
75 P0.70-36.94%19106-25AMAT270115P00075000
70 P0.22-68.57%413706-30AMAT270115P00070000
65 P0.13-35.00%14006-29AMAT270115P00065000


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