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
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,5652,68267618,891


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 @ $300.00

Puts
Calls


AMAT Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
980 C114.40-24.53%403707-01AMAT270617C00980000
970 C132.12+8.39%201107-01AMAT270617C00970000
960 C157.27+51.51%51706-30AMAT270617C00960000
950 C134.50-15.08%142107-01AMAT270617C00950000
940 C127.76-20.72%218107-01AMAT270617C00940000
930 C131.85-10.31%43007-01AMAT270617C00930000
920 C134.40+16.57%44907-01AMAT270617C00920000
910 C132.95+16.43%1907-01AMAT270617C00910000
900 C126.50-25.97%15107-01AMAT270617C00900000
890 C151.65-0.98%21607-01AMAT270617C00890000
880 C179.86+16.41%112806-30AMAT270617C00880000
860 C146.25-23.23%53907-01AMAT270617C00860000
840 C150.00-22.68%31707-01AMAT270617C00840000
820 C146.35-26.46%614607-01AMAT270617C00820000
800 C153.10-26.57%115107-01AMAT270617C00800000
780 C171.00-20.17%2613807-01AMAT270617C00780000
760 C161.45-27.28%721407-01AMAT270617C00760000
740 C173.10-24.47%712007-01AMAT270617C00740000
720 C176.15-25.78%226507-01AMAT270617C00720000
700 C180.46-25.12%1612307-01AMAT270617C00700000
680 C185.00-26.61%3911207-01AMAT270617C00680000
660 C196.50-23.21%3056307-01AMAT270617C00660000
640 C200.00-23.04%3215907-01AMAT270617C00640000
630 C204.55-25.12%215907-01AMAT270617C00630000
620 C250.00+28.96%1015806-29AMAT270617C00620000
610 C248.00-10.76%16807-01AMAT270617C00610000
600 C223.00-22.03%1438607-01AMAT270617C00600000
580 C246.00-17.17%333007-01AMAT270617C00580000
560 C260.26-4.58%121307-01AMAT270617C00560000
540 C248.25-13.77%213507-01AMAT270617C00540000
520 C324.00+10.60%3748506-30AMAT270617C00520000
500 C337.40+11.72%480606-30AMAT270617C00500000
490 C271.05-20.56%521007-01AMAT270617C00490000
480 C311.00+16.65%16706-29AMAT270617C00480000
470 C282.18-18.90%15207-01AMAT270617C00470000
460 C323.50+110.90%112206-29AMAT270617C00460000
450 C360.50+8.85%14606-30AMAT270617C00450000
440 C305.00+17.06%252607-01AMAT270617C00440000
430 C376.12+34.67%4044406-30AMAT270617C00430000
420 C247.00-11.86%155906-23AMAT270617C00420000
410 C308.15-6.56%424107-01AMAT270617C00410000
400 C318.00+22.07%365806-25AMAT270617C00400000
390 C302.98+17.57%210006-18AMAT270617C00390000
380 C209.55+16.42%811906-10AMAT270617C00380000
370 C340.00-18.56%116107-01AMAT270617C00370000
360 C424.40+52.61%112006-30AMAT270617C00360000
350 C326.66+15.24%616106-18AMAT270617C00350000
340 C282.59-3.96%16706-24AMAT270617C00340000
330 C166.68+4.63%128506-01AMAT270617C00330000
320 C376.50+9.13%28106-25AMAT270617C00320000
310 C459.45+46.32%19706-30AMAT270617C00310000
300 C417.90-10.71%116107-01AMAT270617C00300000
290 C476.00+206.60%17706-30AMAT270617C00290000
280 C256.17+59.01%19606-03AMAT270617C00280000
270 C492.41+21.09%37306-30AMAT270617C00270000
260 C499.88+43.83%26506-30AMAT270617C00260000
250 C511.46+7.45%16006-30AMAT270617C00250000
240 C480.55+62.84%16306-29AMAT270617C00240000
230 C402.00+17.89%13606-17AMAT270617C00230000
220 C530.77+32.46%16206-30AMAT270617C00220000
210 C460.67+11.27%126906-26AMAT270617C00210000
200 C429.21+10.01%165806-17AMAT270617C00200000
195 C219.48+14.23%106404-21AMAT270617C00195000
190 C473.00+111.16%13506-25AMAT270617C00190000
185 C226.41+0.56%21704-21AMAT270617C00185000
180 C446.00+35.77%13106-17AMAT270617C00180000
175 C485.75+100.89%21,87306-25AMAT270617C00175000
170 C490.40+24.15%14406-25AMAT270617C00170000
165 C566.87+22.18%24906-30AMAT270617C00165000
160 C458.00+51.33%119806-17AMAT270617C00160000
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 C80.15+64.51%151609-25AMAT270617C00135000
130 C142.00-0.35%11512-26AMAT270617C00130000
125 C48.050%1109-03AMAT270617C00125000
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 C365.50+0.47%1105-15AMAT270617C00075000
Puts
StrikePriceChangeVolOILastContract Name
980 P419.46+8.37%42207-01AMAT270617P00980000
970 P362.00-4.69%2206-30AMAT270617P00970000
960 P372.28-5.84%44206-29AMAT270617P00960000
950 P366.500%2106-29AMAT270617P00950000
940 P357.09-13.46%5306-29AMAT270617P00940000
930 P404.15+7.83%221806-23AMAT270617P00930000
920 P370.79+8.12%2207-01AMAT270617P00920000
910 P340.55+6.81%22607-01AMAT270617P00910000
900 P327.700%2206-29AMAT270617P00900000
890 P315.00-0.27%201206-30AMAT270617P00890000
880 P308.20-1.75%4406-30AMAT270617P00880000
860 P286.60-2.96%221406-30AMAT270617P00860000
840 P305.84+11.70%41007-01AMAT270617P00840000
820 P291.14+13.68%81307-01AMAT270617P00820000
800 P264.30+4.34%13307-01AMAT270617P00800000
780 P241.90-6.29%373006-29AMAT270617P00780000
760 P219.55-4.02%36206-30AMAT270617P00760000
740 P232.20+12.07%27007-01AMAT270617P00740000
720 P218.60+12.39%23307-01AMAT270617P00720000
700 P209.01+11.81%71807-01AMAT270617P00700000
680 P200.07+17.31%65707-01AMAT270617P00680000
660 P183.91+14.94%64107-01AMAT270617P00660000
640 P174.40+15.79%52507-01AMAT270617P00640000
630 P166.65+10.29%54207-01AMAT270617P00630000
620 P157.02+13.59%77607-01AMAT270617P00620000
610 P140.30-6.89%51806-29AMAT270617P00610000
600 P149.54+17.29%529807-01AMAT270617P00600000
580 P134.21+12.08%412607-01AMAT270617P00580000
560 P108.74-3.81%94106-30AMAT270617P00560000
540 P117.75+18.22%18707-01AMAT270617P00540000
520 P108.50+19.03%19607-01AMAT270617P00520000
500 P95.72+16.75%1227907-01AMAT270617P00500000
490 P85.25-0.06%69806-26AMAT270617P00490000
480 P79.69-7.01%19006-29AMAT270617P00480000
470 P81.49+11.71%57707-01AMAT270617P00470000
460 P76.59+13.22%48607-01AMAT270617P00460000
450 P74.00+16.44%15707-01AMAT270617P00450000
440 P59.80-6.85%36806-30AMAT270617P00440000
430 P67.14+15.06%87407-01AMAT270617P00430000
420 P53.30-3.18%237806-30AMAT270617P00420000
410 P57.45+6.27%2032707-01AMAT270617P00410000
400 P55.75+10.95%205707-01AMAT270617P00400000
390 P51.01+9.18%2018907-01AMAT270617P00390000
380 P47.03+10.79%23607-01AMAT270617P00380000
370 P42.87+6.64%406907-01AMAT270617P00370000
360 P42.67+10.43%310607-01AMAT270617P00360000
350 P39.23+12.44%112607-01AMAT270617P00350000
340 P36.88+14.18%48407-01AMAT270617P00340000
330 P33.92+1.47%285806-24AMAT270617P00330000
320 P32.38+15.23%1423607-01AMAT270617P00320000
310 P24.85-13.81%7511406-25AMAT270617P00310000
300 P26.75+14.86%833407-01AMAT270617P00300000
290 P24.99+18.44%165707-01AMAT270617P00290000
280 P22.55+11.25%518607-01AMAT270617P00280000
270 P18.95+5.28%414407-01AMAT270617P00270000
260 P17.26+4.92%4320206-26AMAT270617P00260000
250 P15.12+2.16%19606-26AMAT270617P00250000
240 P14.21+10.50%3613806-26AMAT270617P00240000
230 P13.25+13.05%2010306-26AMAT270617P00230000
220 P11.34+4.04%19406-29AMAT270617P00220000
210 P9.92+8.89%24206-26AMAT270617P00210000
200 P9.60+42.86%5030507-01AMAT270617P00200000
195 P9.17+16.37%408207-01AMAT270617P00195000
190 P7.33-2.01%47506-26AMAT270617P00190000
185 P7.65+9.60%214707-01AMAT270617P00185000
180 P7.99+29.08%49307-01AMAT270617P00180000
175 P7.45+15.50%317007-01AMAT270617P00175000
170 P6.00+1.87%421406-26AMAT270617P00170000
165 P6.48+32.52%62506-24AMAT270617P00165000
160 P5.41+5.25%419606-11AMAT270617P00160000
155 P4.09-9.11%12305-29AMAT270617P00155000
150 P5.00+31.58%125407-01AMAT270617P00150000
145 P3.49-21.04%219006-29AMAT270617P00145000
140 P4.09+34.54%27106-10AMAT270617P00140000
135 P5.60-15.41%1701-14AMAT270617P00135000
130 P2.95+15.69%13006-16AMAT270617P00130000
125 P6.15+46.08%91,32607-01AMAT270617P00125000
120 P4.04+21.69%162,55406-30AMAT270617P00120000
115 P2.37-50.11%4220606-29AMAT270617P00115000
110 P1.86+6.90%33106-05AMAT270617P00110000
105 P3.59+23.79%91,34407-01AMAT270617P00105000
100 P2.61+29.21%162,50806-30AMAT270617P00100000
95 P0.02-98.17%24006-26AMAT270617P00095000
90 P3.51+64.02%91,32407-01AMAT270617P00090000
85 P2.18+10.66%162,52106-30AMAT270617P00085000
80 P5.22+324.39%213906-26AMAT270617P00080000
75 P1.52+47.57%26305-11AMAT270617P00075000


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