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
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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9724,4882,7005,909


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 @ $500.00

Puts
Calls


AMAT Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,020 C4.05-21.36%19909-10AMAT270219C01020000
1,000 C2.88+12.06%22809-04AMAT270219C01000000
980 C6.10+38.64%72809-08AMAT270219C00980000
970 C5.45+36.25%15309-08AMAT270219C00970000
960 C6.70-38.53%94009-08AMAT270219C00960000
950 C6.68-3.19%217409-09AMAT270219C00950000
940 C6.90+38.00%98009-08AMAT270219C00940000
930 C5.96-17.22%107009-10AMAT270219C00930000
920 C6.74+49.78%31409-08AMAT270219C00920000
910 C7.74+42.02%53609-08AMAT270219C00910000
900 C4.30-10.42%13709-02AMAT270219C00900000
890 C11.76-11.91%22108-24AMAT270219C00890000
880 C9.55+50.39%57709-08AMAT270219C00880000
860 C10.30+47.14%14009-08AMAT270219C00860000
840 C10.35+33.55%25609-09AMAT270219C00840000
820 C11.25+45.16%266109-09AMAT270219C00820000
800 C12.56+46.90%1933209-09AMAT270219C00800000
780 C7.35-2.65%412409-03AMAT270219C00780000
760 C13.40-2.55%1611609-10AMAT270219C00760000
740 C17.50+37.25%221109-08AMAT270219C00740000
720 C18.55+70.50%2912509-09AMAT270219C00720000
700 C18.15-17.50%1015409-10AMAT270219C00700000
680 C19.65-16.42%16509-10AMAT270219C00680000
660 C25.84-6.04%1615609-09AMAT270219C00660000
640 C24.38+7.40%34409-10AMAT270219C00640000
630 C25.90-12.65%410709-10AMAT270219C00630000
620 C32.15-1.86%227609-09AMAT270219C00620000
610 C28.60-15.91%29609-10AMAT270219C00610000
600 C35.80-3.11%51243109-09AMAT270219C00600000
590 C37.85+2.30%46009-09AMAT270219C00590000
580 C33.95-14.05%219809-10AMAT270219C00580000
570 C36.15-14.23%25309-10AMAT270219C00570000
560 C38.45-12.91%23809-10AMAT270219C00560000
550 C41.25-12.14%27309-10AMAT270219C00550000
540 C43.85-12.21%212609-10AMAT270219C00540000
530 C46.90-13.47%27209-10AMAT270219C00530000
520 C49.55-11.44%316609-10AMAT270219C00520000
510 C53.05-10.69%33409-10AMAT270219C00510000
500 C55.96-11.74%517609-10AMAT270219C00500000
490 C57.95+26.58%110709-10AMAT270219C00490000
480 C49.01-10.81%23009-03AMAT270219C00480000
470 C75.33+3.30%11909-09AMAT270219C00470000
460 C68.57+12.41%138509-04AMAT270219C00460000
450 C84.15-2.15%125609-09AMAT270219C00450000
440 C79.55-31.30%11608-31AMAT270219C00440000
430 C83.90-40.62%11808-31AMAT270219C00430000
420 C89.40+18.88%234309-10AMAT270219C00420000
410 C94.96+12.81%1809-04AMAT270219C00410000
400 C102.31-11.23%20122509-10AMAT270219C00400000
390 C125.50-45.19%1608-27AMAT270219C00390000
380 C113.30+25.89%51009-04AMAT270219C00380000
370 C149.15-1.87%3608-25AMAT270219C00370000
360 C137.00+17.21%11909-08AMAT270219C00360000
350 C182.95-36.45%1308-14AMAT270219C00350000
340 C173.37-1.75%21008-24AMAT270219C00340000
330 C251.60+27.85%21006-11AMAT270219C00330000
320 C257.05-41.30%12207-17AMAT270219C00320000
310 C207.00+0.13%2508-20AMAT270219C00310000
300 C224.10-25.74%1208-14AMAT270219C00300000
290 C00%0AMAT270219C00290000
280 C234.170%1206-09AMAT270219C00280000
270 C00%0AMAT270219C00270000
260 C247.86-14.99%2108-20AMAT270219C00260000
250 C300.38+24.38%1406-11AMAT270219C00250000
240 C381.000%1106-17AMAT270219C00240000
230 C339.050%1107-07AMAT270219C00230000
220 C313.450%3306-09AMAT270219C00220000
210 C264.700%2106-05AMAT270219C00210000
Puts
StrikePriceChangeVolOILastContract Name
1,020 P556.350%1108-28AMAT270219P01020000
1,000 P00%0AMAT270219P01000000
980 P00%0AMAT270219P00980000
970 P00%0AMAT270219P00970000
960 P00%0AMAT270219P00960000
950 P365.500%1106-26AMAT270219P00950000
940 P00%0AMAT270219P00940000
930 P00%0AMAT270219P00930000
920 P400.45+16.97%10608-04AMAT270219P00920000
910 P335.550%201006-18AMAT270219P00910000
900 P443.45-4.11%1509-04AMAT270219P00900000
890 P412.65+18.71%19008-25AMAT270219P00890000
880 P369.00+8.62%1308-07AMAT270219P00880000
860 P422.85+22.25%32109-02AMAT270219P00860000
840 P327.60-3.32%27407-08AMAT270219P00840000
820 P314.35-2.68%2708-04AMAT270219P00820000
800 P361.45+21.05%1809-02AMAT270219P00800000
780 P288.00+4.89%404408-14AMAT270219P00780000
760 P245.90-5.08%3707-09AMAT270219P00760000
740 P224.95-12.49%91408-13AMAT270219P00740000
720 P236.80-6.01%6408-14AMAT270219P00720000
700 P238.70+3.04%210308-27AMAT270219P00700000
680 P204.80+3.49%405408-14AMAT270219P00680000
660 P215.75-3.21%43109-04AMAT270219P00660000
640 P198.45+15.84%21109-04AMAT270219P00640000
630 P160.20-7.09%16008-11AMAT270219P00630000
620 P137.39-1.86%105308-13AMAT270219P00620000
610 P160.93+21.14%124008-24AMAT270219P00610000
600 P158.89-3.64%25109-08AMAT270219P00600000
590 P157.35-4.55%42209-04AMAT270219P00590000
580 P147.17+2.63%15909-10AMAT270219P00580000
570 P140.88-4.03%27009-04AMAT270219P00570000
560 P126.59-2.87%23209-08AMAT270219P00560000
550 P126.70+3.98%609309-10AMAT270219P00550000
540 P122.25+9.49%14909-01AMAT270219P00540000
530 P110.83+2.53%25609-10AMAT270219P00530000
520 P102.35-9.13%25209-09AMAT270219P00520000
510 P95.70+4.65%26609-09AMAT270219P00510000
500 P90.90+3.18%18242209-10AMAT270219P00500000
490 P84.70+1.38%28809-10AMAT270219P00490000
480 P77.550.00%46251409-10AMAT270219P00480000
470 P72.65+3.12%235309-10AMAT270219P00470000
460 P66.50+3.26%212609-10AMAT270219P00460000
450 P60.87+5.31%1745509-10AMAT270219P00450000
440 P55.33+3.42%1413009-10AMAT270219P00440000
430 P49.70-1.39%127109-09AMAT270219P00430000
420 P47.95+9.98%9365909-10AMAT270219P00420000
410 P41.64+2.06%219909-10AMAT270219P00410000
400 P37.76+4.89%9337309-10AMAT270219P00400000
390 P35.20-5.25%524709-04AMAT270219P00390000
380 P29.20-0.17%122609-10AMAT270219P00380000
370 P26.70+6.67%2238509-10AMAT270219P00370000
360 P22.25+0.91%2321309-09AMAT270219P00360000
350 P19.55-11.54%3621509-09AMAT270219P00350000
340 P17.95+4.97%5745609-10AMAT270219P00340000
330 P15.20+0.46%121009-09AMAT270219P00330000
320 P13.10-14.94%1263009-10AMAT270219P00320000
310 P11.80+7.27%39809-10AMAT270219P00310000
300 P9.55-1.55%644709-09AMAT270219P00300000
290 P8.60-0.58%15109-09AMAT270219P00290000
280 P6.85-11.04%16909-10AMAT270219P00280000
270 P6.95+16.81%11409-02AMAT270219P00270000
260 P5.32-2.39%112709-03AMAT270219P00260000
250 P4.23+1.93%19809-10AMAT270219P00250000
240 P3.95-55.62%379108-19AMAT270219P00240000
230 P2.84+9.23%309409-09AMAT270219P00230000
220 P2.30+15.58%356209-09AMAT270219P00220000
210 P1.50-25.00%68909-08AMAT270219P00210000


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