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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,8384,8281,76510,931


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

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

Puts
Calls

AMAT Dec 17, 2027 Exp. - Max Pain @ $360.00

Puts
Calls


AMAT Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,020 C30.70-1.92%159209-10AMAT271217C01020000
1,000 C30.95-12.20%142409-10AMAT271217C01000000
980 C34.29-29.95%215108-28AMAT271217C00980000
970 C41.78-19.88%669508-26AMAT271217C00970000
960 C37.85+0.50%22609-09AMAT271217C00960000
950 C29.35-69.96%22409-01AMAT271217C00950000
940 C44.79-15.49%668308-26AMAT271217C00940000
930 C26.60-6.83%26209-03AMAT271217C00930000
920 C41.13-7.92%21408-28AMAT271217C00920000
910 C63.55-27.25%425808-14AMAT271217C00910000
900 C42.62-7.43%25808-28AMAT271217C00900000
890 C33.95-43.88%21609-04AMAT271217C00890000
880 C35.25-20.86%212409-04AMAT271217C00880000
860 C31.65-5.72%29509-03AMAT271217C00860000
840 C46.34-5.16%114009-08AMAT271217C00840000
820 C39.95+14.54%28809-04AMAT271217C00820000
800 C49.67+9.41%324209-08AMAT271217C00800000
780 C51.40+23.17%13809-10AMAT271217C00780000
760 C41.25-19.12%217909-03AMAT271217C00760000
740 C52.75+26.44%13709-04AMAT271217C00740000
720 C64.75+16.25%87909-09AMAT271217C00720000
700 C62.76+6.19%116209-08AMAT271217C00700000
680 C62.15+15.56%16409-04AMAT271217C00680000
660 C75.13+11.80%135309-08AMAT271217C00660000
640 C68.95+17.56%26709-04AMAT271217C00640000
630 C61.15-33.92%222009-03AMAT271217C00630000
620 C79.52-7.43%38709-10AMAT271217C00620000
610 C72.00-13.25%34409-01AMAT271217C00610000
600 C62.00-10.79%211509-03AMAT271217C00600000
580 C70.92-41.33%16709-03AMAT271217C00580000
560 C101.75+16.29%225809-08AMAT271217C00560000
540 C80.56-3.58%218809-03AMAT271217C00540000
520 C103.20+12.11%813209-10AMAT271217C00520000
500 C111.61-6.50%110009-10AMAT271217C00500000
490 C98.40-11.23%17009-02AMAT271217C00490000
480 C128.00+11.35%26309-09AMAT271217C00480000
470 C132.73-6.34%14808-28AMAT271217C00470000
460 C135.50-7.02%116509-08AMAT271217C00460000
450 C139.80+12.79%18809-08AMAT271217C00450000
440 C143.20+11.01%314309-08AMAT271217C00440000
430 C226.50+7.00%27808-13AMAT271217C00430000
420 C137.00+10.04%110509-10AMAT271217C00420000
410 C141.00+5.66%26309-04AMAT271217C00410000
400 C172.35-6.08%17808-25AMAT271217C00400000
390 C248.35-4.70%16307-31AMAT271217C00390000
380 C312.92-20.83%53707-02AMAT271217C00380000
370 C269.53+11.85%12208-04AMAT271217C00370000
360 C181.68+22.68%166809-09AMAT271217C00360000
350 C180.71-9.65%409408-28AMAT271217C00350000
340 C180.00+1.08%18909-10AMAT271217C00340000
330 C265.43-24.35%14907-27AMAT271217C00330000
320 C187.07-23.06%14109-04AMAT271217C00320000
310 C216.63-3.56%118608-27AMAT271217C00310000
300 C215.45+8.90%112109-09AMAT271217C00300000
290 C218.50-0.46%19709-08AMAT271217C00290000
280 C196.42-19.70%15109-03AMAT271217C00280000
270 C280.62+13.96%18008-18AMAT271217C00270000
260 C289.00-9.69%1410708-03AMAT271217C00260000
250 C246.00-6.92%122208-28AMAT271217C00250000
240 C272.75-8.11%17008-24AMAT271217C00240000
230 C234.50-49.57%15809-02AMAT271217C00230000
220 C256.35+4.76%123709-04AMAT271217C00220000
210 C288.85-22.87%137508-24AMAT271217C00210000
200 C282.50-4.29%126208-28AMAT271217C00200000
195 C320.00-16.45%23207-28AMAT271217C00195000
190 C376.58+2.21%15308-12AMAT271217C00190000
185 C380.58-2.54%17608-12AMAT271217C00185000
180 C498.95+2.17%18107-01AMAT271217C00180000
175 C176.50+57.73%17303-30AMAT271217C00175000
170 C382.60-15.92%16708-06AMAT271217C00170000
165 C316.00-43.47%29909-09AMAT271217C00165000
160 C459.00-0.59%122607-14AMAT271217C00160000
155 C393.50+8.55%12506-11AMAT271217C00155000
150 C368.50-8.33%211208-14AMAT271217C00150000
145 C461.00+7.96%13606-15AMAT271217C00145000
140 C358.80-2.07%13108-21AMAT271217C00140000
135 C431.00+81.78%13006-12AMAT271217C00135000
130 C426.50+3.81%75106-11AMAT271217C00130000
125 C427.00+235.16%112306-11AMAT271217C00125000
120 C451.90-14.54%13807-22AMAT271217C00120000
115 C135.25+9.60%6711-03AMAT271217C00115000
110 C390.04-15.44%132707-28AMAT271217C00110000
105 C431.90-3.70%11308-06AMAT271217C00105000
100 C548.90+22.52%19306-26AMAT271217C00100000
95 C390.00+126.39%23606-05AMAT271217C00095000
90 C465.00+169.82%2706-12AMAT271217C00090000
85 C477.50+0.84%1306-12AMAT271217C00085000
80 C122.61+43.74%1109-22AMAT271217C00080000
75 C234.85+51.87%1401-12AMAT271217C00075000
70 C362.00+204.74%1209-03AMAT271217C00070000
65 C376.99-34.61%2809-02AMAT271217C00065000
Puts
StrikePriceChangeVolOILastContract Name
1,020 P550.99+10.30%71108-25AMAT271217P01020000
1,000 P516.500%282707-24AMAT271217P01000000
980 P491.15-1.85%403308-14AMAT271217P00980000
970 P492.10+1.11%157407-24AMAT271217P00970000
960 P478.50+5.58%303307-23AMAT271217P00960000
950 P464.71-3.25%61908-07AMAT271217P00950000
940 P433.07-6.80%23308-13AMAT271217P00940000
930 P429.10+15.83%6208-17AMAT271217P00930000
920 P440.09-2.47%26208-07AMAT271217P00920000
910 P487.55+13.03%21507-28AMAT271217P00910000
900 P404.12+1.31%52408-17AMAT271217P00900000
890 P413.00-0.56%405508-14AMAT271217P00890000
880 P386.41-3.11%393108-17AMAT271217P00880000
860 P367.53+0.97%92908-17AMAT271217P00860000
840 P352.35+0.62%263408-17AMAT271217P00840000
820 P354.65-4.23%11508-14AMAT271217P00820000
800 P338.30+1.41%12008-14AMAT271217P00800000
780 P306.07-3.92%25108-12AMAT271217P00780000
760 P271.00-2.48%21406-29AMAT271217P00760000
740 P319.60+0.98%213709-02AMAT271217P00740000
720 P295.80+0.71%71707-31AMAT271217P00720000
700 P245.82-3.98%21308-13AMAT271217P00700000
680 P229.85+0.55%21308-17AMAT271217P00680000
660 P251.81+16.22%27809-02AMAT271217P00660000
640 P201.78-0.92%51608-17AMAT271217P00640000
630 P193.94-1.52%263008-17AMAT271217P00630000
620 P199.45-6.38%31808-11AMAT271217P00620000
610 P183.50-10.00%51308-12AMAT271217P00610000
600 P193.43+4.19%27508-21AMAT271217P00600000
580 P181.90-0.30%1714608-31AMAT271217P00580000
560 P174.55+4.12%25109-02AMAT271217P00560000
540 P159.40+15.73%56009-01AMAT271217P00540000
520 P139.800.00%22908-26AMAT271217P00520000
500 P129.40+4.35%123309-10AMAT271217P00500000
490 P118.73-5.91%13909-08AMAT271217P00490000
480 P116.10+3.71%49208-21AMAT271217P00480000
470 P109.15-0.64%88309-09AMAT271217P00470000
460 P103.70-0.14%84009-09AMAT271217P00460000
450 P97.85+1.56%29409-09AMAT271217P00450000
440 P94.90+4.41%210109-01AMAT271217P00440000
430 P85.10-2.04%43908-31AMAT271217P00430000
420 P84.56+1.72%36509-01AMAT271217P00420000
410 P80.50+15.00%42609-03AMAT271217P00410000
400 P74.18+0.45%17309-03AMAT271217P00400000
390 P66.10-1.34%205408-28AMAT271217P00390000
380 P65.75+8.05%14609-10AMAT271217P00380000
370 P60.45-0.08%38609-03AMAT271217P00370000
360 P54.50+6.53%492809-10AMAT271217P00360000
350 P50.00+3.89%216409-09AMAT271217P00350000
340 P44.60-26.89%18508-12AMAT271217P00340000
330 P42.15-6.37%15308-12AMAT271217P00330000
320 P41.41-31.24%35008-25AMAT271217P00320000
310 P35.40+1.72%19009-01AMAT271217P00310000
300 P31.50-2.48%115409-09AMAT271217P00300000
290 P29.85+2.75%110309-03AMAT271217P00290000
280 P25.10-6.34%128209-08AMAT271217P00280000
270 P22.92+2.09%215609-02AMAT271217P00270000
260 P21.00-12.61%13308-28AMAT271217P00260000
250 P18.35-1.61%19409-02AMAT271217P00250000
240 P15.40-5.23%122409-04AMAT271217P00240000
230 P16.15-3.00%45908-26AMAT271217P00230000
220 P12.85+2.88%121308-31AMAT271217P00220000
210 P10.98-11.45%18208-28AMAT271217P00210000
200 P9.400.00%18509-10AMAT271217P00200000
195 P9.20+2.79%115109-08AMAT271217P00195000
190 P9.40+7.80%49708-14AMAT271217P00190000
185 P7.49-7.53%110109-10AMAT271217P00185000
180 P6.90+4.55%2217309-04AMAT271217P00180000
175 P6.30-15.44%29309-10AMAT271217P00175000
170 P5.94-15.74%518509-02AMAT271217P00170000
165 P8.21-37.04%8615708-10AMAT271217P00165000
160 P4.90-14.78%1014709-08AMAT271217P00160000
155 P5.05-50.39%310408-27AMAT271217P00155000
150 P4.35-18.54%245109-10AMAT271217P00150000
145 P3.25-20.15%943609-04AMAT271217P00145000
140 P3.57-32.51%15608-28AMAT271217P00140000
135 P3.53+0.86%127609-10AMAT271217P00135000
130 P2.09-41.94%1425009-04AMAT271217P00130000
125 P2.700.00%11,29409-04AMAT271217P00125000
120 P2.50-30.17%213008-14AMAT271217P00120000
115 P2.02+9.19%316309-02AMAT271217P00115000
110 P2.38-15.00%232108-27AMAT271217P00110000
105 P2.79+32.86%26308-24AMAT271217P00105000
100 P1.99+17.06%396809-04AMAT271217P00100000
95 P1.60-37.50%261008-17AMAT271217P00095000
90 P1.21-14.79%530009-02AMAT271217P00090000
85 P2.14-21.61%15708-07AMAT271217P00085000
80 P0.94-70.35%175008-17AMAT271217P00080000
75 P2.06+17.71%25208-13AMAT271217P00075000
70 P1.24-63.42%11108-10AMAT271217P00070000
65 P0.87-14.71%109608-27AMAT271217P00065000


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