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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,150	7,139	1,877	11,691

AMAT Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

AMAT Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

AMAT Jan 21, 2028 Exp. - Max Pain @ $400.00

Puts

Calls

AMAT Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
1,020 C	33.83	-9.06%	1	344	09-10	AMAT280121C01020000
1,000 C	40.00	+56.19%	63	404	09-08	AMAT280121C01000000
980 C	40.00	+20.85%	2	382	09-08	AMAT280121C00980000
970 C	37.22	-10.55%	1	63	09-10	AMAT280121C00970000
960 C	38.08	-14.68%	6	137	08-31	AMAT280121C00960000
950 C	52.01	-8.42%	2	29	08-24	AMAT280121C00950000
940 C	39.68	-15.10%	2	163	08-31	AMAT280121C00940000
930 C	43.30	+16.55%	2	64	09-08	AMAT280121C00930000
920 C	39.80	+30.49%	15	36	09-10	AMAT280121C00920000
910 C	33.00	-42.60%	1	16	09-02	AMAT280121C00910000
900 C	33.15	-7.92%	6	81	09-02	AMAT280121C00900000
890 C	54.06	-19.25%	6	44	08-26	AMAT280121C00890000
880 C	43.25	-3.46%	1	48	09-10	AMAT280121C00880000
860 C	34.45	-11.98%	1	79	09-03	AMAT280121C00860000
840 C	43.15	+13.55%	1	42	09-04	AMAT280121C00840000
820 C	67.55	-6.76%	1	56	08-24	AMAT280121C00820000
800 C	53.00	-8.83%	1	550	09-10	AMAT280121C00800000
780 C	51.30	+26.20%	8	82	09-04	AMAT280121C00780000
760 C	43.40	-9.49%	2	129	09-03	AMAT280121C00760000
740 C	56.39	+23.74%	1	63	09-04	AMAT280121C00740000
720 C	50.44	-4.56%	4	84	09-03	AMAT280121C00720000
700 C	66.50	+5.77%	17	343	09-10	AMAT280121C00700000
680 C	71.90	+8.35%	3	92	09-10	AMAT280121C00680000
660 C	81.30	+39.09%	9	125	09-09	AMAT280121C00660000
640 C	76.55	-9.62%	5	374	09-10	AMAT280121C00640000
630 C	63.65	-9.97%	2	183	09-03	AMAT280121C00630000
620 C	65.65	-9.47%	2	82	09-03	AMAT280121C00620000
610 C	81.00	-9.35%	2	43	09-04	AMAT280121C00610000
600 C	85.61	-9.08%	1	491	09-10	AMAT280121C00600000
580 C	100.25	+6.38%	2	146	09-09	AMAT280121C00580000
560 C	104.40	+13.29%	3	704	09-09	AMAT280121C00560000
540 C	112.10	+3.94%	1	223	09-08	AMAT280121C00540000
520 C	108.55	-8.01%	21	379	09-10	AMAT280121C00520000
500 C	117.00	+5.41%	3	491	09-10	AMAT280121C00500000
490 C	121.05	-4.69%	2	281	09-10	AMAT280121C00490000
480 C	119.43	+1.30%	1	120	09-10	AMAT280121C00480000
470 C	119.91	+8.03%	8	116	09-04	AMAT280121C00470000
460 C	136.69	+7.12%	1	50	09-09	AMAT280121C00460000
450 C	138.40	+9.28%	6	355	09-08	AMAT280121C00450000
440 C	143.00	+6.80%	4	190	09-08	AMAT280121C00440000
430 C	142.60	-2.56%	1	131	09-10	AMAT280121C00430000
420 C	140.21	+4.25%	2	101	09-04	AMAT280121C00420000
410 C	149.50	+2.40%	2	264	09-10	AMAT280121C00410000
400 C	149.70	+12.13%	5	226	09-04	AMAT280121C00400000
390 C	164.40	-14.26%	2	56	08-28	AMAT280121C00390000
380 C	140.00	-4.74%	2	104	09-03	AMAT280121C00380000
370 C	168.40	+3.22%	1	1,300	09-10	AMAT280121C00370000
360 C	172.92	-5.91%	3	105	09-10	AMAT280121C00360000
350 C	190.25	+20.99%	5	199	09-08	AMAT280121C00350000
340 C	161.80	-23.12%	2	172	09-03	AMAT280121C00340000
330 C	184.65	+7.86%	1	112	09-04	AMAT280121C00330000
320 C	174.50	-19.05%	1	158	09-03	AMAT280121C00320000
310 C	201.65	-4.59%	2	35	09-10	AMAT280121C00310000
300 C	258.67	-13.53%	12	105	08-14	AMAT280121C00300000
290 C	216.00	-14.23%	5	53	08-28	AMAT280121C00290000
280 C	256.80	-13.70%	1	66	08-20	AMAT280121C00280000
270 C	263.05	-13.61%	1	77	08-21	AMAT280121C00270000
260 C	236.96	+8.70%	29	100	09-10	AMAT280121C00260000
250 C	270.50	-7.42%	21	110	08-24	AMAT280121C00250000
240 C	230.25	-9.53%	1	98	09-02	AMAT280121C00240000
230 C	333.62	+4.17%	2	58	08-17	AMAT280121C00230000
220 C	295.20	-11.14%	2	147	08-21	AMAT280121C00220000
210 C	368.20	+35.96%	1	42	08-13	AMAT280121C00210000
200 C	256.21	-9.47%	2	57	09-03	AMAT280121C00200000
195 C	347.00	-15.53%	2	39	07-27	AMAT280121C00195000
190 C	264.23	-20.90%	1	27	09-03	AMAT280121C00190000
185 C	315.00	-9.90%	1	48	08-25	AMAT280121C00185000
180 C	326.90	-4.37%	1	41	08-21	AMAT280121C00180000
175 C	364.60	+16.30%	8	63	07-31	AMAT280121C00175000
170 C	349.80	-11.63%	1	62	08-14	AMAT280121C00170000
165 C	312.85	-36.65%	2	24	07-29	AMAT280121C00165000
160 C	362.75	-17.05%	1	122	08-14	AMAT280121C00160000
155 C	428.50	+5.41%	1	35	06-12	AMAT280121C00155000
150 C	324.00	-18.18%	1	16	08-31	AMAT280121C00150000
145 C	428.00	+5.94%	2	5	06-12	AMAT280121C00145000
140 C	405.00	-8.67%	1	17	07-27	AMAT280121C00140000
135 C	422.00	-13.35%	1	16	08-05	AMAT280121C00135000
130 C	385.38	-13.56%	2	12	07-27	AMAT280121C00130000
125 C	474.00	-2.87%	1	12	07-15	AMAT280121C00125000
120 C	626.10	+29.36%	2	25	06-30	AMAT280121C00120000
115 C	385.90	-23.43%	1	14	08-19	AMAT280121C00115000
110 C	330.00	-1.79%	2	24	09-03	AMAT280121C00110000
105 C	376.10	-4.34%	2	62	08-27	AMAT280121C00105000
100 C	451.00	+6.62%	1	65	08-05	AMAT280121C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
1,020 P	528.00	-6.24%	1	2	08-04	AMAT280121P01020000
1,000 P	505.65	0%	1	1	07-15	AMAT280121P01000000
980 P	483.88	+12.79%	7	6	07-06	AMAT280121P00980000
970 P	497.01	+1.66%	2	19	08-19	AMAT280121P00970000
960 P	535.80	0%	6	3	07-28	AMAT280121P00960000
950 P	527.90	0%	12	3	07-28	AMAT280121P00950000
940 P	518.40	+10.04%	6	4	07-28	AMAT280121P00940000
930 P	458.75	+14.06%	2	22	07-21	AMAT280121P00930000
920 P	437.65	+10.90%	2	4	07-06	AMAT280121P00920000
910 P	453.30	+10.68%	22	28	08-27	AMAT280121P00910000
900 P	422.00	+2.12%	1	3	08-07	AMAT280121P00900000
890 P	362.10	-2.53%	2	2	06-25	AMAT280121P00890000
880 P	408.04	+13.11%	1	13	08-10	AMAT280121P00880000
860 P	378.50	-4.47%	2	4	07-09	AMAT280121P00860000
840 P	383.37	-2.57%	3	5	07-08	AMAT280121P00840000
820 P	368.60	-4.90%	1	1	08-06	AMAT280121P00820000
800 P	354.13	+4.14%	24	36	08-27	AMAT280121P00800000
780 P	348.13	+29.71%	2	104	07-07	AMAT280121P00780000
760 P	292.06	-6.50%	1	26	08-12	AMAT280121P00760000
740 P	308.51	+11.21%	2	32	09-08	AMAT280121P00740000
720 P	278.73	+21.13%	2	14	07-02	AMAT280121P00720000
700 P	283.28	-4.36%	1	7	08-03	AMAT280121P00700000
680 P	258.27	-15.32%	22	27	08-27	AMAT280121P00680000
660 P	217.76	-1.40%	1	43	08-13	AMAT280121P00660000
640 P	207.70	-7.29%	1	15	08-12	AMAT280121P00640000
630 P	198.95	-10.66%	6	35	08-13	AMAT280121P00630000
620 P	190.85	-9.14%	4	24	08-13	AMAT280121P00620000
610 P	202.50	+9.28%	2	111	08-19	AMAT280121P00610000
600 P	189.50	-16.56%	3	340	08-11	AMAT280121P00600000
580 P	167.15	-0.18%	4	32	08-13	AMAT280121P00580000
560 P	153.66	-14.54%	1	153	08-13	AMAT280121P00560000
540 P	154.65	-2.80%	1	67	08-31	AMAT280121P00540000
520 P	150.11	+6.73%	10	96	09-03	AMAT280121P00520000
500 P	130.84	-2.07%	2	143	09-04	AMAT280121P00500000
490 P	126.32	+3.54%	1	44	09-10	AMAT280121P00490000
480 P	116.30	-2.47%	1	284	09-10	AMAT280121P00480000
470 P	113.00	-0.22%	1	63	08-31	AMAT280121P00470000
460 P	107.07	-3.71%	1	61	09-09	AMAT280121P00460000
450 P	105.25	+2.60%	2	366	09-02	AMAT280121P00450000
440 P	98.95	+3.72%	8	80	09-02	AMAT280121P00440000
430 P	89.52	-1.84%	1	48	08-28	AMAT280121P00430000
420 P	86.50	-2.43%	8	79	09-10	AMAT280121P00420000
410 P	81.00	+1.10%	1	579	09-01	AMAT280121P00410000
400 P	80.09	+4.49%	9	1,295	09-03	AMAT280121P00400000
390 P	70.00	-1.13%	1	132	09-09	AMAT280121P00390000
380 P	65.38	-3.21%	1	378	09-04	AMAT280121P00380000
370 P	61.15	-0.37%	28	269	09-04	AMAT280121P00370000
360 P	55.85	+5.30%	64	344	09-09	AMAT280121P00360000
350 P	51.22	-5.59%	19	183	09-04	AMAT280121P00350000
340 P	47.78	+3.64%	1	366	09-09	AMAT280121P00340000
330 P	43.85	+2.50%	36	205	09-09	AMAT280121P00330000
320 P	41.50	+6.90%	1	253	09-10	AMAT280121P00320000
310 P	38.10	+3.81%	35	281	09-10	AMAT280121P00310000
300 P	33.76	+1.26%	78	132	09-10	AMAT280121P00300000
290 P	29.20	-6.56%	1	187	09-04	AMAT280121P00290000
280 P	27.42	-3.99%	1	416	09-04	AMAT280121P00280000
270 P	24.71	+1.10%	78	245	09-10	AMAT280121P00270000
260 P	22.20	+0.68%	16	188	09-10	AMAT280121P00260000
250 P	19.00	-3.85%	14	156	09-08	AMAT280121P00250000
240 P	18.29	+9.85%	4	195	09-10	AMAT280121P00240000
230 P	15.29	-0.97%	1	161	09-09	AMAT280121P00230000
220 P	14.24	-9.70%	1	83	09-10	AMAT280121P00220000
210 P	12.52	+10.02%	4	216	09-10	AMAT280121P00210000
200 P	10.10	+7.45%	2	764	09-10	AMAT280121P00200000
195 P	9.46	-0.42%	1	162	09-02	AMAT280121P00195000
190 P	9.29	-7.10%	2	86	09-10	AMAT280121P00190000
185 P	7.87	-29.42%	1	58	09-04	AMAT280121P00185000
180 P	9.35	+1.74%	2	886	08-20	AMAT280121P00180000
175 P	6.52	-8.17%	6	145	09-04	AMAT280121P00175000
170 P	6.75	-12.34%	5	212	09-02	AMAT280121P00170000
165 P	5.90	-15.11%	1	36	09-10	AMAT280121P00165000
160 P	5.30	+1.92%	2	128	09-10	AMAT280121P00160000
155 P	5.50	+11.34%	5	139	09-10	AMAT280121P00155000
150 P	5.16	-14.00%	1	400	09-10	AMAT280121P00150000
145 P	3.77	-24.60%	9	433	09-04	AMAT280121P00145000
140 P	3.95	-2.95%	1	21	09-10	AMAT280121P00140000
135 P	3.29	-7.84%	6	35	09-04	AMAT280121P00135000
130 P	4.30	+8.86%	2	147	08-21	AMAT280121P00130000
125 P	3.30	-10.81%	1	28	09-04	AMAT280121P00125000
120 P	3.30	-7.04%	1	143	08-20	AMAT280121P00120000
115 P	2.59	+14.60%	3	58	09-02	AMAT280121P00115000
110 P	2.92	-7.30%	1	99	08-21	AMAT280121P00110000
105 P	2.36	-23.87%	1	31	08-27	AMAT280121P00105000
100 P	1.95	-2.99%	4	843	09-02	AMAT280121P00100000

document.getElementById("MsXYWl").onerror = function(){this.style.display='none';}; .dark-mode .PMWH0C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMWH0C{ color: #333333; background-color: white; border: 2px solid #333333; }AMATApplied Materials Incstock NASDAQ

AMAT Jan 21, 2028 Exp. - Open Interest by Strike

AMAT Jan 21, 2028 Exp. - Max Pain @ $400.00

AMAT
Applied Materials Inc
stock NASDAQ