Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
311	886	342	2,523

AMAT Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

AMAT Sep 17, 2027 Exp. - Max Pain @ $460.00

Puts

Calls

AMAT Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
760 C	40.60	-14.16%	140	93	09-10	AMAT270917C00760000
740 C	51.05	+58.05%	16	18	09-08	AMAT270917C00740000
720 C	46.30	+7.67%	1	89	09-08	AMAT270917C00720000
700 C	48.15	-5.74%	2	28	09-10	AMAT270917C00700000
680 C	48.12	+7.41%	2	4	09-04	AMAT270917C00680000
660 C	42.38	-28.17%	1	11	09-03	AMAT270917C00660000
640 C	65.95	+37.54%	10	7	09-08	AMAT270917C00640000
630 C	69.90	+33.09%	4	11	09-08	AMAT270917C00630000
620 C	69.90	+26.40%	2	6	09-08	AMAT270917C00620000
610 C	73.69	+1.15%	1	83	09-09	AMAT270917C00610000
600 C	64.05	-10.67%	1	272	09-10	AMAT270917C00600000
580 C	57.59	-4.10%	1	5	09-03	AMAT270917C00580000
560 C	79.15	-8.29%	3	10	09-10	AMAT270917C00560000
540 C	86.25	-5.38%	15	20	09-10	AMAT270917C00540000
520 C	86.05	-11.15%	1	12	09-10	AMAT270917C00520000
500 C	106.00	+29.58%	14	78	09-08	AMAT270917C00500000
490 C	99.69	-7.52%	23	38	09-10	AMAT270917C00490000
480 C	113.40	+13.51%	3	17	09-08	AMAT270917C00480000
470 C	115.60	+11.05%	24	29	09-08	AMAT270917C00470000
460 C	121.00	+14.26%	2	55	09-08	AMAT270917C00460000
450 C	113.78	+3.52%	2	154	09-10	AMAT270917C00450000
440 C	120.00	+2.96%	1	41	09-10	AMAT270917C00440000
430 C	120.45	+15.93%	10	39	09-04	AMAT270917C00430000
420 C	137.56	+11.38%	15	46	09-08	AMAT270917C00420000
410 C	113.55	-4.56%	4	5	09-03	AMAT270917C00410000
400 C	160.75	+0.97%	1	2	08-27	AMAT270917C00400000
390 C	0	0%	0			AMAT270917C00390000
380 C	142.84	-7.79%	1	1	09-04	AMAT270917C00380000
370 C	0	0%	0			AMAT270917C00370000
360 C	196.11	0%	1	1	08-19	AMAT270917C00360000
350 C	162.05	0%	5	5	09-10	AMAT270917C00350000
340 C	167.98	0%	5	5	09-10	AMAT270917C00340000
330 C	188.04	+10.94%	3	4	09-08	AMAT270917C00330000
320 C	0	0%	0			AMAT270917C00320000
310 C	0	0%	0			AMAT270917C00310000
300 C	206.93	+16.91%	1	2	09-08	AMAT270917C00300000
290 C	210.05	+6.90%	1	3	09-08	AMAT270917C00290000
280 C	0	0%	0			AMAT270917C00280000
270 C	230.80	+0.54%	1	1	09-09	AMAT270917C00270000
260 C	0	0%	0			AMAT270917C00260000
250 C	0	0%	0			AMAT270917C00250000
240 C	218.90	0%	3	2	09-03	AMAT270917C00240000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
760 P	320.05	-4.31%	1	1	09-04	AMAT270917P00760000
740 P	313.02	+6.63%	2	2	09-01	AMAT270917P00740000
720 P	277.56	+2.04%	2	2	08-26	AMAT270917P00720000
700 P	0	0%	0			AMAT270917P00700000
680 P	246.29	0%	2	1	08-26	AMAT270917P00680000
660 P	0	0%	0			AMAT270917P00660000
640 P	217.75	+3.86%	8	16	09-04	AMAT270917P00640000
630 P	211.29	0%	22	22	08-31	AMAT270917P00630000
620 P	212.69	0%	1	1	09-02	AMAT270917P00620000
610 P	200.05	0%	2	2	09-01	AMAT270917P00610000
600 P	184.55	0%	2	1	08-26	AMAT270917P00600000
580 P	168.48	-0.98%	1	6	09-08	AMAT270917P00580000
560 P	160.93	-3.32%	2	22	09-04	AMAT270917P00560000
540 P	141.70	+0.43%	7	10	09-08	AMAT270917P00540000
520 P	129.45	-2.11%	2	20	09-09	AMAT270917P00520000
500 P	116.05	-6.37%	9	42	09-08	AMAT270917P00500000
490 P	111.70	+1.41%	6	34	09-09	AMAT270917P00490000
480 P	107.68	+3.59%	1	55	09-10	AMAT270917P00480000
470 P	98.55	+1.05%	9	50	09-09	AMAT270917P00470000
460 P	94.61	-5.53%	1	55	09-04	AMAT270917P00460000
450 P	86.70	-3.17%	4	345	09-08	AMAT270917P00450000
440 P	81.50	-7.02%	10	92	09-08	AMAT270917P00440000
430 P	78.73	-4.57%	6	52	09-04	AMAT270917P00430000
420 P	73.92	+3.97%	5	86	09-10	AMAT270917P00420000
410 P	71.40	+0.63%	4	51	09-03	AMAT270917P00410000
400 P	65.53	+5.12%	12	203	09-10	AMAT270917P00400000
390 P	60.05	+2.04%	2	396	09-10	AMAT270917P00390000
380 P	53.05	-6.55%	3	13	09-08	AMAT270917P00380000
370 P	51.95	+0.19%	70	161	09-03	AMAT270917P00370000
360 P	45.55	+0.02%	58	61	09-09	AMAT270917P00360000
350 P	43.00	-0.69%	50	109	09-10	AMAT270917P00350000
340 P	38.84	+4.69%	1	361	09-10	AMAT270917P00340000
330 P	35.76	+15.35%	1	12	09-10	AMAT270917P00330000
320 P	31.50	+0.19%	1	163	09-10	AMAT270917P00320000
310 P	26.25	+8.70%	2	135	09-10	AMAT270917P00310000
300 P	25.00	-5.48%	18	49	09-08	AMAT270917P00300000
290 P	23.55	+21.08%	5	41	09-10	AMAT270917P00290000
280 P	20.55	0.00%	6	28	09-09	AMAT270917P00280000
270 P	18.08	+11.06%	2	29	09-10	AMAT270917P00270000
260 P	16.37	+6.30%	1	91	09-10	AMAT270917P00260000
250 P	14.90	+3.11%	6	7	09-09	AMAT270917P00250000
240 P	10.05	+4.15%	2	38	09-10	AMAT270917P00240000

document.getElementById("gPPtrj").onerror = function(){this.style.display='none';}; .dark-mode .QqPV3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QqPV3q{ color: #333333; background-color: white; border: 2px solid #333333; }AMATApplied Materials Incstock NASDAQ

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

AMAT Sep 17, 2027 Exp. - Max Pain @ $460.00

AMAT
Applied Materials Inc
stock NASDAQ