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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,72410,7593,8099,200


AMAT Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

AMAT Mar 19, 2027 Exp. - Max Pain @ $500.00

Puts
Calls


AMAT Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,020 C7.05+56.67%1814809-08AMAT270319C01020000
1,000 C7.57+49.90%1276909-08AMAT270319C01000000
980 C6.45-19.88%123309-10AMAT270319C00980000
970 C4.69-55.12%65809-02AMAT270319C00970000
960 C8.82-19.82%28809-08AMAT270319C00960000
950 C9.30+5.08%24209-08AMAT270319C00950000
940 C11.80-7.81%210808-25AMAT270319C00940000
930 C10.00-21.57%89809-08AMAT270319C00930000
920 C8.51+16.58%18609-10AMAT270319C00920000
910 C11.40-19.43%44008-27AMAT270319C00910000
900 C8.90+13.38%24809-10AMAT270319C00900000
890 C15.70-32.47%18808-25AMAT270319C00890000
880 C8.65-43.46%2010909-04AMAT270319C00880000
860 C13.50+42.86%26609-08AMAT270319C00860000
840 C13.700.00%11,17609-09AMAT270319C00840000
820 C12.00+0.84%290009-10AMAT270319C00820000
800 C13.25-17.39%1217809-10AMAT270319C00800000
780 C18.06+44.13%110009-09AMAT270319C00780000
760 C19.58+20.27%711409-08AMAT270319C00760000
750 C16.65+5.71%214209-10AMAT270319C00750000
740 C16.55+44.29%29609-04AMAT270319C00740000
730 C18.50-19.91%114009-10AMAT270319C00730000
720 C22.15+23.74%122909-08AMAT270319C00720000
710 C20.00-14.16%119609-10AMAT270319C00710000
700 C20.85-23.06%2156709-10AMAT270319C00700000
680 C23.95-16.32%6918609-10AMAT270319C00680000
660 C25.75-21.61%2929009-10AMAT270319C00660000
640 C28.20-20.50%4016009-10AMAT270319C00640000
630 C30.50-15.58%1312809-10AMAT270319C00630000
620 C32.25-15.35%2816609-10AMAT270319C00620000
610 C34.00-15.21%2236409-10AMAT270319C00610000
600 C35.50-15.48%51,01509-10AMAT270319C00600000
580 C39.60-15.47%2645209-10AMAT270319C00580000
560 C43.80-14.20%1245209-10AMAT270319C00560000
540 C48.10-16.20%52664909-10AMAT270319C00540000
520 C55.30-15.94%1148609-10AMAT270319C00520000
500 C61.95-12.99%928309-10AMAT270319C00500000
490 C74.56+5.21%17009-09AMAT270319C00490000
480 C70.00-13.37%19909-10AMAT270319C00480000
470 C80.29-4.87%1115209-09AMAT270319C00470000
460 C78.00-12.26%208809-10AMAT270319C00460000
450 C83.00-11.37%215909-10AMAT270319C00450000
440 C98.45+17.62%235709-08AMAT270319C00440000
430 C103.50+15.00%2211709-08AMAT270319C00430000
420 C96.75+7.62%122009-10AMAT270319C00420000
410 C101.95+19.94%16209-10AMAT270319C00410000
400 C106.00+19.90%215209-10AMAT270319C00400000
390 C101.35-36.46%54309-01AMAT270319C00390000
380 C127.54-22.38%12609-08AMAT270319C00380000
370 C124.40+1.96%13809-10AMAT270319C00370000
360 C226.43-22.06%12308-05AMAT270319C00360000
350 C125.00-11.97%34109-01AMAT270319C00350000
340 C166.96-15.80%2508-26AMAT270319C00340000
330 C185.00-5.85%411208-20AMAT270319C00330000
320 C209.78-18.37%11108-14AMAT270319C00320000
310 C241.00+10.68%110408-17AMAT270319C00310000
300 C178.85-5.07%226809-10AMAT270319C00300000
290 C189.14-25.67%404608-28AMAT270319C00290000
280 C220.44-4.60%2308-21AMAT270319C00280000
270 C207.89-20.14%1808-28AMAT270319C00270000
260 C224.22+19.20%3306-05AMAT270319C00260000
250 C497.10+113.26%2406-30AMAT270319C00250000
240 C247.55-6.41%213808-24AMAT270319C00240000
230 C189.340%1104-13AMAT270319C00230000
220 C400.15+22.54%1306-17AMAT270319C00220000
210 C501.55+64.09%11806-29AMAT270319C00210000
200 C341.45+19.39%202708-17AMAT270319C00200000
195 C348.10+130.07%1706-11AMAT270319C00195000
190 C354.13+25.60%61108-10AMAT270319C00190000
185 C390.80+9.51%91106-12AMAT270319C00185000
180 C264.25-36.41%1209-02AMAT270319C00180000
175 C341.10-10.47%1408-18AMAT270319C00175000
Puts
StrikePriceChangeVolOILastContract Name
1,020 P00%0AMAT270319P01020000
1,000 P485.000%1107-31AMAT270319P01000000
980 P00%0AMAT270319P00980000
970 P00%0AMAT270319P00970000
960 P333.360%2106-30AMAT270319P00960000
950 P326.120%2106-30AMAT270319P00950000
940 P362.700%2106-26AMAT270319P00940000
930 P314.06-11.48%1306-30AMAT270319P00930000
920 P305.81-11.22%121006-30AMAT270319P00920000
910 P302.000%14906-30AMAT270319P00910000
900 P462.45+21.12%22309-02AMAT270319P00900000
890 P00%0AMAT270319P00890000
880 P00%0AMAT270319P00880000
860 P414.85+9.34%32209-01AMAT270319P00860000
840 P332.92+0.13%22408-07AMAT270319P00840000
820 P323.66-0.67%4907-24AMAT270319P00820000
800 P251.26+0.20%1255807-01AMAT270319P00800000
780 P277.55-9.39%21208-17AMAT270319P00780000
760 P288.05-0.83%1608-21AMAT270319P00760000
750 P261.86-7.31%23407-23AMAT270319P00750000
740 P236.24-13.37%2608-12AMAT270319P00740000
730 P236.40+3.52%23308-17AMAT270319P00730000
720 P257.15-0.31%41508-03AMAT270319P00720000
710 P208.50-14.46%31008-13AMAT270319P00710000
700 P234.45+3.99%112708-20AMAT270319P00700000
680 P256.19+17.76%64807-28AMAT270319P00680000
660 P192.13+2.63%27708-18AMAT270319P00660000
640 P181.00-14.63%235908-04AMAT270319P00640000
630 P151.15-1.49%1811008-13AMAT270319P00630000
620 P194.05+33.97%19609-01AMAT270319P00620000
610 P135.80-3.52%55908-13AMAT270319P00610000
600 P166.95+1.12%12047609-04AMAT270319P00600000
580 P148.44+4.65%123909-09AMAT270319P00580000
560 P145.95+12.50%112409-02AMAT270319P00560000
540 P129.50+11.06%126809-01AMAT270319P00540000
520 P106.90-7.03%6017209-04AMAT270319P00520000
500 P94.50+1.67%780709-10AMAT270319P00500000
490 P87.75+3.11%124609-10AMAT270319P00490000
480 P82.30+3.39%521209-10AMAT270319P00480000
470 P76.85+3.50%1224509-10AMAT270319P00470000
460 P72.15+6.76%816609-10AMAT270319P00460000
450 P65.15+5.23%721709-10AMAT270319P00450000
440 P60.30+2.90%118909-10AMAT270319P00440000
430 P55.05+4.86%9631009-10AMAT270319P00430000
420 P50.30+1.41%1746809-10AMAT270319P00420000
410 P43.55-8.30%225709-08AMAT270319P00410000
400 P42.00+6.33%81,09009-10AMAT270319P00400000
390 P37.30+2.19%2127209-10AMAT270319P00390000
380 P33.71-3.27%151,11509-10AMAT270319P00380000
370 P30.45+4.46%1452509-10AMAT270319P00370000
360 P26.85+4.88%3817609-10AMAT270319P00360000
350 P24.15+4.55%1683109-10AMAT270319P00350000
340 P21.05+6.31%2914009-10AMAT270319P00340000
330 P18.55+5.28%128109-10AMAT270319P00330000
320 P14.75-14.09%134609-04AMAT270319P00320000
310 P13.30-9.77%918609-09AMAT270319P00310000
300 P12.10+0.83%141,34309-10AMAT270319P00300000
290 P11.00+7.84%36109-10AMAT270319P00290000
280 P9.00+4.65%221509-10AMAT270319P00280000
270 P7.70+0.65%16609-10AMAT270319P00270000
260 P13.15-43.07%26808-06AMAT270319P00260000
250 P6.00+13.21%17109-03AMAT270319P00250000
240 P4.60-19.16%412108-27AMAT270319P00240000
230 P3.95+8.82%308209-09AMAT270319P00230000
220 P3.28+20.15%356209-09AMAT270319P00220000
210 P2.54-14.19%410809-02AMAT270319P00210000
200 P2.06-17.93%28808-31AMAT270319P00200000
195 P2.01+16.18%410209-10AMAT270319P00195000
190 P2.21-55.53%208808-12AMAT270319P00190000
185 P1.66+14.48%237209-09AMAT270319P00185000
180 P1.44-10.00%311409-10AMAT270319P00180000
175 P1.32-8.33%113609-10AMAT270319P00175000


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