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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,01512,3135,84749,445


AMAT Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

AMAT Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

AMAT Jun 17, 2027 Exp. - Max Pain @ $420.00

Puts
Calls


AMAT Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,020 C14.70-1.01%257309-09AMAT270617C01020000
1,000 C13.10-16.03%696909-10AMAT270617C01000000
980 C16.50+41.03%19009-09AMAT270617C00980000
970 C14.20-16.72%616309-10AMAT270617C00970000
960 C17.50+29.63%18009-09AMAT270617C00960000
950 C18.00+29.96%26809-09AMAT270617C00950000
940 C18.30+65.61%213009-09AMAT270617C00940000
930 C19.33+70.31%417409-09AMAT270617C00930000
920 C19.80+66.39%211109-09AMAT270617C00920000
910 C20.25+44.64%26009-09AMAT270617C00910000
900 C18.05-12.59%215409-10AMAT270617C00900000
890 C21.75+44.52%810209-09AMAT270617C00890000
880 C21.95+47.81%116109-09AMAT270617C00880000
860 C23.40+56.21%313709-09AMAT270617C00860000
840 C25.50+25.93%235409-09AMAT270617C00840000
820 C16.10-24.59%210909-03AMAT270617C00820000
800 C29.60+78.53%1762609-08AMAT270617C00800000
780 C24.65+30.42%217609-04AMAT270617C00780000
760 C28.70+41.03%425909-10AMAT270617C00760000
740 C21.62-7.05%12214109-03AMAT270617C00740000
720 C38.80+65.11%1027309-08AMAT270617C00720000
700 C41.00+5.13%927109-09AMAT270617C00700000
680 C40.35+9.65%478609-08AMAT270617C00680000
660 C48.60+28.74%460809-08AMAT270617C00660000
640 C45.73-10.94%1036409-10AMAT270617C00640000
630 C52.70+4.98%124709-09AMAT270617C00630000
620 C55.32+6.59%127209-09AMAT270617C00620000
610 C52.45+9.96%212609-08AMAT270617C00610000
600 C53.48-11.46%189809-10AMAT270617C00600000
580 C43.80-5.03%1058309-03AMAT270617C00580000
560 C68.70+15.68%829709-08AMAT270617C00560000
540 C66.47-11.34%221809-10AMAT270617C00540000
520 C72.00-11.06%21,12409-10AMAT270617C00520000
500 C79.00-10.33%21,05109-10AMAT270617C00500000
490 C89.47+36.37%421909-08AMAT270617C00490000
480 C87.22-10.08%2210009-10AMAT270617C00480000
470 C101.60+16.58%68909-08AMAT270617C00470000
460 C92.70-13.04%215009-10AMAT270617C00460000
450 C108.00+10.54%36309-09AMAT270617C00450000
440 C92.30+8.47%151709-04AMAT270617C00440000
430 C118.70+38.52%244209-09AMAT270617C00430000
420 C124.00+25.51%156609-08AMAT270617C00420000
410 C105.90-31.99%124109-01AMAT270617C00410000
400 C123.60-8.00%166909-10AMAT270617C00400000
390 C174.95-2.94%210008-14AMAT270617C00390000
380 C132.32+10.87%331409-04AMAT270617C00380000
370 C115.45-8.98%1117309-03AMAT270617C00370000
360 C151.01-35.24%112209-08AMAT270617C00360000
350 C131.15-4.50%416009-03AMAT270617C00350000
340 C147.50-41.93%16709-01AMAT270617C00340000
330 C161.80-1.22%228609-04AMAT270617C00330000
320 C155.40-8.26%27709-01AMAT270617C00320000
310 C186.70-8.36%19309-08AMAT270617C00310000
300 C235.75-10.42%116408-18AMAT270617C00300000
290 C236.20-15.42%57508-18AMAT270617C00290000
280 C240.29-14.11%39408-20AMAT270617C00280000
270 C222.85-10.14%56907-29AMAT270617C00270000
260 C249.95-1.21%16508-21AMAT270617C00260000
250 C233.77+6.74%26509-08AMAT270617C00250000
240 C231.07-9.55%14409-10AMAT270617C00240000
230 C241.46-9.70%23608-31AMAT270617C00230000
220 C245.36-6.32%56309-10AMAT270617C00220000
210 C296.42-3.45%7430608-19AMAT270617C00210000
200 C347.50-1.42%165808-06AMAT270617C00200000
195 C219.48+14.23%106404-21AMAT270617C00195000
190 C357.80-19.78%13408-06AMAT270617C00190000
185 C226.41+0.56%21704-21AMAT270617C00185000
180 C283.82-11.02%13209-04AMAT270617C00180000
175 C340.00+4.94%21,87308-03AMAT270617C00175000
170 C385.25-13.97%14408-12AMAT270617C00170000
165 C566.87+22.18%24906-30AMAT270617C00165000
160 C340.56-24.26%119708-21AMAT270617C00160000
155 C408.00+3.95%12206-12AMAT270617C00155000
150 C467.00+4.59%11606-17AMAT270617C00150000
145 C336.00+426.65%1206-09AMAT270617C00145000
140 C417.00+2.84%11506-12AMAT270617C00140000
135 C450.00+461.45%11707-08AMAT270617C00135000
130 C305.40-24.22%12009-03AMAT270617C00130000
125 C342.70+613.22%2208-28AMAT270617C00125000
120 C81.95+24.98%1109-19AMAT270617C00120000
115 C86.28+27.16%1109-18AMAT270617C00115000
110 C180.44+68.92%1901-05AMAT270617C00110000
105 C88.30+5.07%1106-25AMAT270617C00105000
100 C175.25-1.38%1501-02AMAT270617C00100000
95 C141.10-1.50%15011-12AMAT270617C00095000
90 C151.00+62.54%1411-04AMAT270617C00090000
85 C00%0AMAT270617C00085000
80 C326.44+104.60%1404-27AMAT270617C00080000
75 C457.33-10.50%2707-20AMAT270617C00075000
Puts
StrikePriceChangeVolOILastContract Name
1,020 P580.85+14.92%3916109-03AMAT270617P01020000
1,000 P494.00-3.14%1108-06AMAT270617P01000000
980 P531.90+26.81%22207-28AMAT270617P00980000
970 P462.29-1.60%31708-07AMAT270617P00970000
960 P487.61+8.23%14307-30AMAT270617P00960000
950 P445.65+21.60%221107-21AMAT270617P00950000
940 P427.44+19.70%2207-13AMAT270617P00940000
930 P431.20+6.69%415908-14AMAT270617P00930000
920 P370.79+8.12%2207-01AMAT270617P00920000
910 P390.65+1.82%12508-12AMAT270617P00910000
900 P450.50+18.09%22809-04AMAT270617P00900000
890 P373.07-3.26%31308-12AMAT270617P00890000
880 P399.99+9.82%2408-20AMAT270617P00880000
860 P379.30+2.45%92607-24AMAT270617P00860000
840 P323.09-1.65%106508-13AMAT270617P00840000
820 P336.82+3.26%12708-18AMAT270617P00820000
800 P363.72+13.50%17309-01AMAT270617P00800000
780 P344.98-3.42%14109-01AMAT270617P00780000
760 P297.78-2.89%212108-21AMAT270617P00760000
740 P252.32-3.92%312308-17AMAT270617P00740000
720 P232.11-27.11%315908-12AMAT270617P00720000
700 P247.15+0.52%218908-24AMAT270617P00700000
680 P221.70+3.70%66408-14AMAT270617P00680000
660 P239.60+6.33%17609-02AMAT270617P00660000
640 P199.40+12.27%44308-19AMAT270617P00640000
630 P211.39+9.64%113909-01AMAT270617P00630000
620 P161.95+2.14%312408-17AMAT270617P00620000
610 P195.65+9.59%15809-01AMAT270617P00610000
600 P191.00+1.60%150209-03AMAT270617P00600000
580 P160.00+1.02%222809-09AMAT270617P00580000
560 P139.31-3.87%8524608-27AMAT270617P00560000
540 P131.80+1.56%132209-08AMAT270617P00540000
520 P121.30+3.59%753009-10AMAT270617P00520000
500 P104.15-9.08%71,33109-08AMAT270617P00500000
490 P97.70-10.18%619209-08AMAT270617P00490000
480 P95.80-2.54%433209-10AMAT270617P00480000
470 P90.10+2.85%533909-10AMAT270617P00470000
460 P82.25+2.09%120909-09AMAT270617P00460000
450 P76.90+1.50%1029409-09AMAT270617P00450000
440 P73.00+1.18%518209-10AMAT270617P00440000
430 P69.00-4.10%435209-04AMAT270617P00430000
420 P63.00+3.96%312,67509-10AMAT270617P00420000
410 P57.90-4.12%746409-04AMAT270617P00410000
400 P53.65-0.83%171,64209-10AMAT270617P00400000
390 P47.35+1.28%139109-09AMAT270617P00390000
380 P44.80+3.54%3378109-10AMAT270617P00380000
370 P40.75+2.39%1146309-10AMAT270617P00370000
360 P37.05+5.11%131,13209-10AMAT270617P00360000
350 P33.45+5.85%526909-10AMAT270617P00350000
340 P30.30+5.39%137009-10AMAT270617P00340000
330 P26.95+6.52%229209-10AMAT270617P00330000
320 P23.68-3.94%149809-09AMAT270617P00320000
310 P21.72-0.59%118509-03AMAT270617P00310000
300 P19.00-4.76%111,17009-10AMAT270617P00300000
290 P16.85-5.34%1562109-10AMAT270617P00290000
280 P14.65+1.03%4636409-10AMAT270617P00280000
270 P12.55-4.56%116108-31AMAT270617P00270000
260 P11.85+8.22%168609-03AMAT270617P00260000
250 P9.47+2.93%1134409-10AMAT270617P00250000
240 P8.100.00%2316109-10AMAT270617P00240000
230 P7.30+2.53%818609-10AMAT270617P00230000
220 P5.69-4.05%113409-08AMAT270617P00220000
210 P5.70+10.68%146608-18AMAT270617P00210000
200 P4.55-8.08%839108-27AMAT270617P00200000
195 P5.00+23.46%110508-18AMAT270617P00195000
190 P3.67-66.70%211809-08AMAT270617P00190000
185 P3.93-4.84%116908-21AMAT270617P00185000
180 P2.88-19.33%19708-28AMAT270617P00180000
175 P3.09-7.76%210308-27AMAT270617P00175000
170 P2.16-10.00%1724809-04AMAT270617P00170000
165 P2.09-21.43%152509-04AMAT270617P00165000
160 P1.95-2.50%219709-02AMAT270617P00160000
155 P2.30+8.49%53108-19AMAT270617P00155000
150 P1.50-6.25%123309-10AMAT270617P00150000
145 P6.61-13.03%210607-24AMAT270617P00145000
140 P4.55-22.62%27107-15AMAT270617P00140000
135 P6.52+31.45%2907-22AMAT270617P00135000
130 P3.10+46.92%768708-14AMAT270617P00130000
125 P0.90-25.62%36,07509-08AMAT270617P00125000
120 P0.80-42.86%24,25709-08AMAT270617P00120000
115 P1.04-8.77%121608-21AMAT270617P00115000
110 P1.34-31.28%370908-18AMAT270617P00110000
105 P0.56-15.15%16,06909-08AMAT270617P00105000
100 P0.75-13.79%44,20008-26AMAT270617P00100000
95 P1.55+13.14%315708-14AMAT270617P00095000
90 P1.35+125.00%16,05909-08AMAT270617P00090000
85 P0.57-64.15%24,20509-03AMAT270617P00085000
80 P1.15+49.35%782708-14AMAT270617P00080000
75 P0.83-30.25%119808-19AMAT270617P00075000


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