Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,9531,3613027,985


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 @ $280.00

Puts
Calls


AMAT Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
980 C153.15-24.93%132507-01AMAT271217C00980000
970 C201.000%2106-30AMAT271217C00970000
960 C00%0AMAT271217C00960000
950 C213.310%8406-30AMAT271217C00950000
940 C150.01-0.69%18406-26AMAT271217C00940000
930 C152.58-1.97%13606-26AMAT271217C00930000
920 C114.90-3.92%201106-24AMAT271217C00920000
910 C192.75-12.17%10607-01AMAT271217C00910000
900 C224.85+13.10%22306-30AMAT271217C00900000
890 C123.850%4106-24AMAT271217C00890000
880 C193.90+14.97%2606-29AMAT271217C00880000
860 C235.55+17.10%1506-30AMAT271217C00860000
840 C241.00+11.84%32506-30AMAT271217C00840000
820 C215.50-1.25%33907-01AMAT271217C00820000
800 C207.00-17.80%19807-01AMAT271217C00800000
780 C204.78-21.65%11707-01AMAT271217C00780000
760 C261.00+40.70%163406-30AMAT271217C00760000
740 C192.10-3.13%10606-26AMAT271217C00740000
720 C281.48+10.38%61806-30AMAT271217C00720000
700 C220.25-22.12%312307-01AMAT271217C00700000
680 C244.00-17.43%25407-01AMAT271217C00680000
660 C241.45+6.37%437107-01AMAT271217C00660000
640 C305.18+10.97%16006-30AMAT271217C00640000
630 C276.00+18.20%122206-29AMAT271217C00630000
620 C274.50+5.78%15906-29AMAT271217C00620000
610 C316.15+30.24%33306-30AMAT271217C00610000
600 C260.55-20.32%129007-01AMAT271217C00600000
580 C328.85+29.85%166306-30AMAT271217C00580000
560 C263.05+22.83%323106-26AMAT271217C00560000
540 C273.99-21.58%217207-01AMAT271217C00540000
520 C325.50+15.36%112806-29AMAT271217C00520000
500 C292.77-13.54%109807-01AMAT271217C00500000
490 C376.51+134.95%106506-30AMAT271217C00490000
480 C220.69+11.88%55406-12AMAT271217C00480000
470 C289.38+24.89%23206-18AMAT271217C00470000
460 C387.00+8.44%316706-30AMAT271217C00460000
450 C251.00-3.55%29506-24AMAT271217C00450000
440 C286.00+6.32%113506-25AMAT271217C00440000
430 C366.50+133.81%17206-29AMAT271217C00430000
420 C306.55+13.54%111006-22AMAT271217C00420000
410 C317.00+3.93%37106-18AMAT271217C00410000
400 C347.75-9.68%16407-01AMAT271217C00400000
390 C287.60-0.74%16406-23AMAT271217C00390000
380 C395.25+36.19%13706-29AMAT271217C00380000
370 C343.65+55.50%12506-22AMAT271217C00370000
360 C156.35+0.13%16305-21AMAT271217C00360000
350 C345.10+2.14%47806-18AMAT271217C00350000
340 C234.78+32.87%28706-09AMAT271217C00340000
330 C350.86+124.55%14906-17AMAT271217C00330000
320 C355.00+51.22%14106-18AMAT271217C00320000
310 C481.25+29.47%119206-30AMAT271217C00310000
300 C402.65+5.41%112506-25AMAT271217C00300000
290 C351.98+85.25%910106-15AMAT271217C00290000
280 C500.59+82.70%35506-30AMAT271217C00280000
270 C507.18+25.23%28106-30AMAT271217C00270000
260 C518.00+25.20%1710706-30AMAT271217C00260000
250 C253.00+6.95%221106-05AMAT271217C00250000
240 C437.56+110.62%17806-26AMAT271217C00240000
230 C465.00+16.18%15707-01AMAT271217C00230000
220 C464.62+0.43%124906-26AMAT271217C00220000
210 C400.95+14.21%17906-23AMAT271217C00210000
200 C452.73+10.56%126606-26AMAT271217C00200000
195 C383.00+5.36%13006-12AMAT271217C00195000
190 C368.45+50.81%15306-11AMAT271217C00190000
185 C390.50+13.68%17706-11AMAT271217C00185000
180 C498.95+2.17%18107-01AMAT271217C00180000
175 C176.50+57.73%17303-30AMAT271217C00175000
170 C581.00+22.06%16906-30AMAT271217C00170000
165 C559.00+23.20%19906-29AMAT271217C00165000
160 C444.00+3.79%122706-15AMAT271217C00160000
155 C393.50+8.55%12506-11AMAT271217C00155000
150 C598.00+20.96%111306-30AMAT271217C00150000
145 C461.00+7.96%13606-15AMAT271217C00145000
140 C433.75+3.89%23306-12AMAT271217C00140000
135 C431.00+81.78%13006-12AMAT271217C00135000
130 C426.50+3.81%75106-11AMAT271217C00130000
125 C427.00+235.16%112306-11AMAT271217C00125000
120 C457.00+5.18%24006-12AMAT271217C00120000
115 C135.25+9.60%6711-03AMAT271217C00115000
110 C461.25+7.02%12706-12AMAT271217C00110000
105 C448.50+14.69%31306-11AMAT271217C00105000
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 C118.79+5.50%1208-08AMAT271217C00070000
65 C576.49+53.32%2806-26AMAT271217C00065000
Puts
StrikePriceChangeVolOILastContract Name
980 P407.500%6206-30AMAT271217P00980000
970 P428.84+8.33%6907-01AMAT271217P00970000
960 P394.650%1106-30AMAT271217P00960000
950 P390.940%2106-30AMAT271217P00950000
940 P377.65-2.53%92806-30AMAT271217P00940000
930 P370.45-2.73%2106-30AMAT271217P00930000
920 P363.30-2.47%15706-30AMAT271217P00920000
910 P365.150%101006-29AMAT271217P00910000
900 P354.83-0.83%21006-30AMAT271217P00900000
890 P390.90+6.58%51006-23AMAT271217P00890000
880 P376.200%6606-16AMAT271217P00880000
860 P323.10-11.27%202006-30AMAT271217P00860000
840 P00%0AMAT271217P00840000
820 P291.63-7.87%2106-30AMAT271217P00820000
800 P318.200%2106-16AMAT271217P00800000
780 P264.50-5.18%24106-30AMAT271217P00780000
760 P271.00-2.48%21406-29AMAT271217P00760000
740 P239.80-5.94%121706-30AMAT271217P00740000
720 P227.00-6.79%6706-30AMAT271217P00720000
700 P219.62-9.55%4706-30AMAT271217P00700000
680 P215.00+3.73%31207-01AMAT271217P00680000
660 P193.62-5.76%41306-30AMAT271217P00660000
640 P189.25-6.96%21306-25AMAT271217P00640000
630 P186.35-2.76%21206-25AMAT271217P00630000
620 P172.90-3.34%61006-29AMAT271217P00620000
610 P170.43-0.82%3906-29AMAT271217P00610000
600 P168.45+1.43%2707-01AMAT271217P00600000
580 P147.93-4.56%41306-30AMAT271217P00580000
560 P136.30-3.42%32106-30AMAT271217P00560000
540 P143.65+7.64%21606-23AMAT271217P00540000
520 P116.50-5.13%21806-30AMAT271217P00520000
500 P123.25+11.84%44507-01AMAT271217P00500000
490 P105.45-3.62%122406-30AMAT271217P00490000
480 P113.10+0.12%22306-23AMAT271217P00480000
470 P107.55+6.25%33307-01AMAT271217P00470000
460 P103.00+8.64%32807-01AMAT271217P00460000
450 P86.00-4.89%52706-30AMAT271217P00450000
440 P82.00-5.75%36606-30AMAT271217P00440000
430 P83.20-0.68%43806-26AMAT271217P00430000
420 P73.90-7.15%145306-30AMAT271217P00420000
410 P71.13-5.16%41906-29AMAT271217P00410000
400 P67.09-1.99%105106-30AMAT271217P00400000
390 P63.18-3.51%23306-29AMAT271217P00390000
380 P67.35-0.09%43606-24AMAT271217P00380000
370 P57.11-9.72%24206-30AMAT271217P00370000
360 P61.90+14.00%195207-01AMAT271217P00360000
350 P49.40-0.90%210206-30AMAT271217P00350000
340 P54.00+13.09%16507-01AMAT271217P00340000
330 P45.74+4.07%23806-30AMAT271217P00330000
320 P43.84+9.11%24507-01AMAT271217P00320000
310 P41.69+4.51%25907-01AMAT271217P00310000
300 P38.65+8.29%25007-01AMAT271217P00300000
290 P37.50+15.00%29207-01AMAT271217P00290000
280 P34.18+11.52%225407-01AMAT271217P00280000
270 P35.50+16.39%115106-09AMAT271217P00270000
260 P28.55+3.82%22707-01AMAT271217P00260000
250 P23.55+4.67%198606-26AMAT271217P00250000
240 P21.39+0.42%222006-30AMAT271217P00240000
230 P19.75-8.31%25406-25AMAT271217P00230000
220 P17.98+3.16%120406-18AMAT271217P00220000
210 P16.59+0.55%28706-22AMAT271217P00210000
200 P17.00+13.56%15507-01AMAT271217P00200000
195 P13.10-5.62%2414806-25AMAT271217P00195000
190 P13.25+32.50%28206-25AMAT271217P00190000
185 P12.38-10.74%19406-18AMAT271217P00185000
180 P13.28+11.13%615007-01AMAT271217P00180000
175 P11.27+4.64%88206-26AMAT271217P00175000
170 P11.15+3.05%1214606-26AMAT271217P00170000
165 P10.07+5.56%614806-26AMAT271217P00165000
160 P9.60+6.90%812806-26AMAT271217P00160000
155 P8.70-1.36%110607-01AMAT271217P00155000
150 P7.12-4.43%244806-25AMAT271217P00150000
145 P7.45+1.36%2644607-01AMAT271217P00145000
140 P7.36+16.83%54206-12AMAT271217P00140000
135 P6.75+0.60%628006-15AMAT271217P00135000
130 P4.71-15.74%3022406-30AMAT271217P00130000
125 P5.67+34.04%2459606-30AMAT271217P00125000
120 P4.31-6.91%112806-15AMAT271217P00120000
115 P4.87+10.43%84706-11AMAT271217P00115000
110 P4.37-16.44%3029106-30AMAT271217P00110000
105 P4.25+5.99%15606-30AMAT271217P00105000
100 P3.74+20.65%2414306-30AMAT271217P00100000
95 P3.95+34.35%2459406-30AMAT271217P00095000
90 P2.29+6.51%3025406-30AMAT271217P00090000
85 P1.95-1.02%16006-10AMAT271217P00085000
80 P1.60-9.09%13505-14AMAT271217P00080000
75 P1.80+4.65%15005-07AMAT271217P00075000
70 P1.78-1.66%21106-22AMAT271217P00070000
65 P1.70+29.77%36206-23AMAT271217P00065000


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