Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
822	896	435	1,484

AMAT Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

AMAT Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

AMAT Feb 19, 2027 Exp. - Max Pain @ $580.00

Puts

Calls

AMAT Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
980 C	81.70	-26.36%	10	6	07-01	AMAT270219C00980000
970 C	0	0%	0			AMAT270219C00970000
960 C	0	0%	0			AMAT270219C00960000
950 C	100.15	-19.87%	2	165	07-01	AMAT270219C00950000
940 C	116.45	+9.57%	2	12	06-30	AMAT270219C00940000
930 C	120.40	+14.29%	8	12	06-30	AMAT270219C00930000
920 C	132.20	+20.02%	2	5	06-30	AMAT270219C00920000
910 C	93.70	+24.02%	3	7	07-01	AMAT270219C00910000
900 C	105.88	-13.71%	3	21	07-01	AMAT270219C00900000
890 C	134.75	+78.17%	4	8	06-30	AMAT270219C00890000
880 C	143.10	+123.94%	2	82	06-30	AMAT270219C00880000
860 C	115.00	-22.97%	4	15	07-01	AMAT270219C00860000
840 C	131.25	+46.16%	21	48	06-29	AMAT270219C00840000
820 C	91.25	+27.00%	6	28	06-25	AMAT270219C00820000
800 C	127.56	-24.22%	2	18	07-01	AMAT270219C00800000
780 C	126.00	-27.10%	19	49	07-01	AMAT270219C00780000
760 C	129.49	-28.15%	2	69	07-01	AMAT270219C00760000
740 C	136.89	-16.35%	1	60	07-01	AMAT270219C00740000
720 C	135.93	-30.48%	6	20	07-01	AMAT270219C00720000
700 C	203.52	+14.90%	5	28	06-30	AMAT270219C00700000
680 C	179.50	-13.98%	3	21	07-01	AMAT270219C00680000
660 C	188.00	-3.22%	2	123	07-01	AMAT270219C00660000
640 C	182.42	-21.97%	3	10	07-01	AMAT270219C00640000
630 C	157.50	-7.87%	5	20	06-26	AMAT270219C00630000
620 C	173.64	+4.45%	1	26	07-01	AMAT270219C00620000
610 C	129.66	+3.15%	41	43	06-24	AMAT270219C00610000
600 C	221.50	+18.85%	153	182	06-29	AMAT270219C00600000
590 C	258.75	+51.27%	1	29	06-30	AMAT270219C00590000
580 C	197.22	-14.58%	151	180	07-01	AMAT270219C00580000
570 C	180.95	+22.80%	2	29	06-18	AMAT270219C00570000
560 C	200.00	+5.99%	4	9	07-01	AMAT270219C00560000
550 C	186.65	+9.67%	14	12	06-22	AMAT270219C00550000
540 C	278.70	+9.76%	3	9	06-30	AMAT270219C00540000
530 C	237.37	+13.72%	2	4	06-29	AMAT270219C00530000
520 C	220.00	-14.44%	1	18	07-01	AMAT270219C00520000
510 C	303.55	+73.73%	4	16	06-30	AMAT270219C00510000
500 C	230.00	-24.95%	3	24	07-01	AMAT270219C00500000
490 C	235.35	+30.50%	1	38	06-25	AMAT270219C00490000
480 C	246.92	+33.30%	1	11	06-25	AMAT270219C00480000
470 C	249.65	+13.44%	4	13	06-26	AMAT270219C00470000
460 C	190.04	-5.93%	1	61	06-24	AMAT270219C00460000
450 C	207.70	-2.47%	1	30	06-23	AMAT270219C00450000
440 C	287.85	-15.82%	3	18	07-01	AMAT270219C00440000
430 C	274.40	+99.56%	1	17	06-26	AMAT270219C00430000
420 C	281.10	+21.77%	1	16	06-26	AMAT270219C00420000
410 C	222.64	-8.04%	1	2	06-24	AMAT270219C00410000
400 C	378.48	+60.34%	4	19	06-30	AMAT270219C00400000
390 C	132.50	+2.40%	10	7	06-05	AMAT270219C00390000
380 C	315.50	-13.93%	2	5	07-01	AMAT270219C00380000
370 C	398.30	+114.96%	1	3	06-30	AMAT270219C00370000
360 C	297.20	+145.72%	1	7	06-25	AMAT270219C00360000
350 C	0	0%	0			AMAT270219C00350000
340 C	328.25	+60.63%	1	14	06-29	AMAT270219C00340000
330 C	251.60	+27.85%	2	10	06-11	AMAT270219C00330000
320 C	437.90	+69.14%	1	23	06-30	AMAT270219C00320000
310 C	266.40	+17.95%	1	3	06-11	AMAT270219C00310000
300 C	232.35	0%	1	1	06-10	AMAT270219C00300000
290 C	0	0%	0			AMAT270219C00290000
280 C	234.17	0%	1	2	06-09	AMAT270219C00280000
270 C	0	0%	0			AMAT270219C00270000
260 C	291.55	+19.54%	1	1	06-11	AMAT270219C00260000
250 C	300.38	+24.38%	1	4	06-11	AMAT270219C00250000
240 C	381.00	0%	1	1	06-17	AMAT270219C00240000
230 C	0	0%	0			AMAT270219C00230000
220 C	313.45	0%	3	3	06-09	AMAT270219C00220000
210 C	264.70	0%	2	1	06-05	AMAT270219C00210000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
980 P	0	0%	0			AMAT270219P00980000
970 P	0	0%	0			AMAT270219P00970000
960 P	0	0%	0			AMAT270219P00960000
950 P	365.50	0%	1	1	06-26	AMAT270219P00950000
940 P	0	0%	0			AMAT270219P00940000
930 P	0	0%	0			AMAT270219P00930000
920 P	342.35	0%	2	1	06-18	AMAT270219P00920000
910 P	335.55	0%	20	10	06-18	AMAT270219P00910000
900 P	326.95	0%	8	4	06-18	AMAT270219P00900000
890 P	326.80	+2.40%	80	85	06-26	AMAT270219P00890000
880 P	302.35	-4.12%	2	2	06-25	AMAT270219P00880000
860 P	292.36	0%	22	20	06-26	AMAT270219P00860000
840 P	287.35	+2.61%	76	84	06-26	AMAT270219P00840000
820 P	275.65	0%	6	3	06-17	AMAT270219P00820000
800 P	0	0%	0			AMAT270219P00800000
780 P	236.30	-3.53%	1	3	06-25	AMAT270219P00780000
760 P	230.10	0%	2	1	06-17	AMAT270219P00760000
740 P	214.15	-16.53%	4	5	06-17	AMAT270219P00740000
720 P	212.52	+0.16%	5	3	06-23	AMAT270219P00720000
700 P	176.31	+14.62%	103	104	07-01	AMAT270219P00700000
680 P	159.07	+1.97%	1	10	07-01	AMAT270219P00680000
660 P	152.53	-11.69%	2	4	07-01	AMAT270219P00660000
640 P	124.75	-5.90%	2	5	06-30	AMAT270219P00640000
630 P	134.94	+3.01%	2	50	07-01	AMAT270219P00630000
620 P	111.27	-5.24%	10	33	06-30	AMAT270219P00620000
610 P	124.47	-28.28%	10	7	06-22	AMAT270219P00610000
600 P	115.34	-5.11%	2	8	06-25	AMAT270219P00600000
590 P	104.23	-5.25%	10	6	06-29	AMAT270219P00590000
580 P	102.60	-9.04%	2	3	06-29	AMAT270219P00580000
570 P	99.89	-5.26%	10	22	06-25	AMAT270219P00570000
560 P	102.25	-15.00%	5	4	06-17	AMAT270219P00560000
550 P	97.30	+6.67%	12	19	06-26	AMAT270219P00550000
540 P	74.80	-25.76%	2	15	06-30	AMAT270219P00540000
530 P	88.55	+1.91%	5	10	06-26	AMAT270219P00530000
520 P	76.73	-8.44%	2	47	06-29	AMAT270219P00520000
510 P	69.00	-12.49%	22	43	06-29	AMAT270219P00510000
500 P	60.20	-12.14%	31	200	06-30	AMAT270219P00500000
490 P	76.85	+9.19%	42	36	06-24	AMAT270219P00490000
480 P	62.20	+15.83%	22	35	07-01	AMAT270219P00480000
470 P	66.35	-8.29%	2	23	06-24	AMAT270219P00470000
460 P	54.85	+9.02%	2	96	07-01	AMAT270219P00460000
450 P	45.37	-23.27%	1	54	06-30	AMAT270219P00450000
440 P	50.96	+13.19%	1	4	07-01	AMAT270219P00440000
430 P	41.70	-7.78%	4	80	06-29	AMAT270219P00430000
420 P	42.37	+11.68%	2	10	07-01	AMAT270219P00420000
410 P	36.00	-5.51%	4	28	06-29	AMAT270219P00410000
400 P	36.00	+6.67%	1	49	07-01	AMAT270219P00400000
390 P	31.30	-16.76%	2	47	06-29	AMAT270219P00390000
380 P	28.72	-18.46%	1	11	06-29	AMAT270219P00380000
370 P	26.30	-18.17%	1	8	06-29	AMAT270219P00370000
360 P	28.11	+16.88%	1	50	07-01	AMAT270219P00360000
350 P	26.50	+18.25%	11	56	07-01	AMAT270219P00350000
340 P	23.20	+8.41%	10	46	07-01	AMAT270219P00340000
330 P	21.82	+16.68%	5	32	07-01	AMAT270219P00330000
320 P	19.21	+18.58%	2	17	07-01	AMAT270219P00320000
310 P	18.06	+21.86%	21	35	07-01	AMAT270219P00310000
300 P	16.65	+17.50%	53	186	07-01	AMAT270219P00300000
290 P	12.64	-5.60%	1	20	06-29	AMAT270219P00290000
280 P	11.85	-2.07%	2	21	06-29	AMAT270219P00280000
270 P	15.50	-8.82%	1	11	06-12	AMAT270219P00270000
260 P	10.36	+10.33%	2	5	07-01	AMAT270219P00260000
250 P	9.80	+19.51%	5	38	07-01	AMAT270219P00250000
240 P	8.31	+8.91%	13	19	07-01	AMAT270219P00240000
230 P	6.46	-12.11%	4	15	06-29	AMAT270219P00230000
220 P	7.05	+26.12%	2	32	07-01	AMAT270219P00220000
210 P	5.80	+11.97%	1	43	07-01	AMAT270219P00210000

document.getElementById("XHBHbl").onerror = function(){this.style.display='none';}; .dark-mode .g4QTqS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g4QTqS{ color: #333333; background-color: white; border: 2px solid #333333; }AMATApplied Materials Incstock NASDAQ

AMAT Feb 19, 2027 Exp. - Open Interest by Strike

AMAT Feb 19, 2027 Exp. - Max Pain @ $580.00

AMAT
Applied Materials Inc
stock NASDAQ