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 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5713,4437322,624


AMAT Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

AMAT Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

AMAT Dec 15, 2028 Exp. - Max Pain @ $480.00

Puts
Calls


AMAT Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
820 C91.19-5.01%778509-10AMAT281215C00820000
810 C96.03-1.61%676009-09AMAT281215C00810000
800 C92.89+18.45%17909-10AMAT281215C00800000
790 C100.95+28.50%44909-09AMAT281215C00790000
780 C78.00-5.96%54609-03AMAT281215C00780000
770 C93.80+13.77%21209-04AMAT281215C00770000
760 C81.80-35.34%8609-03AMAT281215C00760000
750 C101.49+18.22%1609-10AMAT281215C00750000
740 C96.70+10.70%12309-04AMAT281215C00740000
730 C175.380%2108-10AMAT281215C00730000
720 C96.00-24.59%21009-01AMAT281215C00720000
710 C89.45-45.25%2709-03AMAT281215C00710000
700 C116.00+11.86%114509-09AMAT281215C00700000
690 C91.30-15.85%222309-03AMAT281215C00690000
680 C93.40-29.56%35109-03AMAT281215C00680000
670 C104.08-19.40%21509-01AMAT281215C00670000
660 C111.08+6.43%27609-04AMAT281215C00660000
650 C117.50-5.74%212909-10AMAT281215C00650000
640 C124.25+14.05%11909-08AMAT281215C00640000
630 C117.34-2.05%21009-04AMAT281215C00630000
620 C103.70-19.36%26009-03AMAT281215C00620000
610 C135.00+16.76%101009-09AMAT281215C00610000
600 C127.27+4.36%114109-10AMAT281215C00600000
590 C118.00-2.07%1409-02AMAT281215C00590000
580 C140.76+14.91%2809-09AMAT281215C00580000
570 C136.62-6.74%123009-10AMAT281215C00570000
560 C139.18-2.80%13109-10AMAT281215C00560000
550 C139.25+14.14%15309-04AMAT281215C00550000
540 C150.00+14.11%107709-08AMAT281215C00540000
530 C135.27-7.62%25409-01AMAT281215C00530000
520 C145.50+10.80%509009-04AMAT281215C00520000
510 C140.80-11.14%102309-01AMAT281215C00510000
500 C154.43-6.36%821309-10AMAT281215C00500000
490 C154.34+6.44%13209-04AMAT281215C00490000
480 C170.13+8.09%16409-08AMAT281215C00480000
470 C170.00+12.81%15109-08AMAT281215C00470000
460 C164.22+8.07%17009-04AMAT281215C00460000
450 C172.99+11.22%34509-10AMAT281215C00450000
440 C174.65-5.17%14509-10AMAT281215C00440000
430 C186.00-1.04%32809-09AMAT281215C00430000
420 C183.50+3.04%1609-10AMAT281215C00420000
410 C181.80-15.05%1409-04AMAT281215C00410000
400 C187.39+10.19%13009-10AMAT281215C00400000
390 C172.86-2.69%1509-03AMAT281215C00390000
380 C216.00-9.04%15108-27AMAT281215C00380000
370 C213.85+21.51%15209-08AMAT281215C00370000
360 C218.35+13.31%1209-08AMAT281215C00360000
350 C197.00-10.45%14509-01AMAT281215C00350000
340 C218.50-13.35%11109-08AMAT281215C00340000
330 C308.00+18.76%11408-06AMAT281215C00330000
320 C249.00-12.13%12108-27AMAT281215C00320000
310 C213.53-23.04%1709-01AMAT281215C00310000
300 C242.00+11.07%13309-08AMAT281215C00300000
290 C252.50+15.30%24609-08AMAT281215C00290000
280 C255.00+10.97%21709-09AMAT281215C00280000
270 C358.50+3.75%2808-13AMAT281215C00270000
260 C235.44-16.73%91609-02AMAT281215C00260000
250 C263.00-3.70%14709-10AMAT281215C00250000
240 C270.15+9.37%11809-10AMAT281215C00240000
230 C253.00-15.50%22009-03AMAT281215C00230000
Puts
StrikePriceChangeVolOILastContract Name
820 P409.70+4.19%2209-03AMAT281215P00820000
810 P00%0AMAT281215P00810000
800 P00%0AMAT281215P00800000
790 P369.650%3308-27AMAT281215P00790000
780 P00%0AMAT281215P00780000
770 P00%0AMAT281215P00770000
760 P00%0AMAT281215P00760000
750 P345.99-11.36%1209-01AMAT281215P00750000
740 P00%0AMAT281215P00740000
730 P00%0AMAT281215P00730000
720 P00%0AMAT281215P00720000
710 P293.00-3.78%1208-17AMAT281215P00710000
700 P297.48+5.50%1108-14AMAT281215P00700000
690 P287.630%512108-27AMAT281215P00690000
680 P279.110%615908-18AMAT281215P00680000
670 P271.99+0.53%812508-27AMAT281215P00670000
660 P264.65-1.47%252508-27AMAT281215P00660000
650 P268.57-4.40%1108-07AMAT281215P00650000
640 P00%0AMAT281215P00640000
630 P248.19+2.47%51709-10AMAT281215P00630000
620 P240.99+2.01%51509-10AMAT281215P00620000
610 P229.05-0.64%52509-08AMAT281215P00610000
600 P223.51-3.61%5509-04AMAT281215P00600000
590 P00%0AMAT281215P00590000
580 P216.010.00%8709-02AMAT281215P00580000
570 P209.00+2.61%8909-01AMAT281215P00570000
560 P197.58-0.54%81108-27AMAT281215P00560000
550 P189.69-1.25%16609-10AMAT281215P00550000
540 P184.53-2.17%82408-25AMAT281215P00540000
530 P179.00-1.71%14608-25AMAT281215P00530000
520 P173.97+1.15%3208-21AMAT281215P00520000
510 P166.00+1.83%2808-26AMAT281215P00510000
500 P157.30+1.16%110409-10AMAT281215P00500000
490 P155.65+1.01%54809-02AMAT281215P00490000
480 P143.35-4.08%27509-04AMAT281215P00480000
470 P141.14+1.61%6308-27AMAT281215P00470000
460 P134.52-1.56%32609-04AMAT281215P00460000
450 P125.09-5.95%31108-31AMAT281215P00450000
440 P118.85-1.53%16209-08AMAT281215P00440000
430 P117.95-1.38%322109-04AMAT281215P00430000
420 P112.00+1.50%111709-01AMAT281215P00420000
410 P103.01-4.13%118809-04AMAT281215P00410000
400 P99.85+2.99%14609-10AMAT281215P00400000
390 P94.15-1.98%10208-31AMAT281215P00390000
380 P87.30-4.80%142909-04AMAT281215P00380000
370 P81.80-0.49%26809-08AMAT281215P00370000
360 P76.65-2.36%310909-09AMAT281215P00360000
350 P73.550.00%2021109-10AMAT281215P00350000
340 P69.10+0.17%155909-10AMAT281215P00340000
330 P64.70+1.57%118109-10AMAT281215P00330000
320 P61.08+2.09%134209-10AMAT281215P00320000
310 P56.20+3.50%107009-10AMAT281215P00310000
300 P52.20+0.38%213709-10AMAT281215P00300000
290 P48.10+0.08%3811509-10AMAT281215P00290000
280 P44.42-0.52%1426009-10AMAT281215P00280000
270 P41.05+0.74%812009-10AMAT281215P00270000
260 P37.42+0.19%8612809-10AMAT281215P00260000
250 P34.15+0.15%4414409-10AMAT281215P00250000
240 P31.13+2.23%2611609-09AMAT281215P00240000
230 P28.05+1.93%268809-10AMAT281215P00230000


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