Home Options AMATChain

AMAT

Applied Materials, Inc.Close $540.04EOD only

Max Pain

$465.00

Next expiry Oct 9, 2026

Expected Move

±$26.62

4.9% from close

Price Gap

-75.04

Distance to max pain

IV Rank

Low premium

P/C OI

1.40

Slightly put-heavy

Consensus

6.5/10

Consensus signal

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects AMAT options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

AMAT Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
280.00	155.72	256.20	263.95	0.00	0	1	148.4%	1.000	0.0000	-0.046	0.001	0.054
290.00	235.41	246.20	253.80	0.00	1	1	266.1%	0.970	0.0003	-1.012	0.052	0.052
320.00	109.90	216.20	223.95	0.00	0	1	120.3%	0.999	0.0000	-0.052	0.002	0.061
340.00	188.20	196.25	204.00	0.00	1	4	116.8%	0.998	0.0001	-0.072	0.004	0.065
345.00	95.30	191.25	198.60	0.00	0	4	199.4%	0.961	0.0006	-0.935	0.063	0.062
350.00	173.85	186.25	192.75	0.00	1	2	182.9%	0.967	0.0005	-0.754	0.055	0.063
360.00	107.80	176.25	183.80	0.00	1	1	186.0%	0.956	0.0007	-0.963	0.070	0.064
370.00	55.00	166.00	173.00	0.00	0	286	166.4%	0.961	0.0007	-0.794	0.063	0.066
375.00	88.15	161.30	169.00	0.00	1	1	96.5%	0.997	0.0001	-0.084	0.006	0.072
390.00	38.85	146.30	152.80	0.00	0	2	144.9%	0.958	0.0008	-0.738	0.067	0.070
400.00	137.60	136.30	142.85	13.71	2	7	136.2%	0.954	0.0009	-0.740	0.072	0.072
405.00	138.30	131.35	137.85	109.40	1	1	131.7%	0.953	0.0010	-0.736	0.074	0.072
410.00	63.70	126.35	132.85	0.00	2	15	127.1%	0.951	0.0011	-0.731	0.076	0.073
415.00	53.58	121.35	128.90	0.00	1	12	69.7%	0.997	0.0002	-0.079	0.006	0.079
420.00	111.70	116.40	124.00	0.00	2	33	72.2%	0.995	0.0003	-0.105	0.011	0.080
422.50	66.06	113.90	121.65	0.00	2	1	74.3%	0.993	0.0004	-0.129	0.015	0.080
425.00	114.75	111.40	117.90	28.80	1	6	114.3%	0.945	0.0013	-0.725	0.083	0.075
430.00	109.24	106.40	112.95	7.24	6	39	110.3%	0.942	0.0014	-0.728	0.087	0.076
432.50	51.21	103.95	111.70	0.00	2	20	69.9%	0.991	0.0005	-0.144	0.019	0.082
435.00	105.46	101.45	109.20	15.73	4	40	68.3%	0.990	0.0005	-0.144	0.019	0.082
440.00	97.81	96.10	102.95	26.76	4	496	101.5%	0.937	0.0016	-0.716	0.092	0.077
442.50	46.15	94.00	101.70	0.00	1	1	64.4%	0.989	0.0006	-0.151	0.022	0.084
445.00	93.80	91.50	98.00	6.60	5	19	97.6%	0.934	0.0018	-0.718	0.096	0.078
447.50	37.46	89.00	96.55	0.00	1	2	58.8%	0.991	0.0006	-0.130	0.018	0.085
450.00	87.32	86.55	93.00	16.07	22	32	93.3%	0.931	0.0019	-0.710	0.099	0.079
452.50	86.58	84.05	91.55	21.18	1	2	56.5%	0.990	0.0007	-0.137	0.021	0.086
455.00	84.12	81.55	88.10	7.90	1	64	89.7%	0.926	0.0021	-0.719	0.105	0.079
460.00	80.27	77.25	82.50	8.55	4	379	80.6%	0.933	0.0021	-0.607	0.097	0.081
462.50	54.77	73.90	80.95	0.00	2	119	85.8%	0.915	0.0024	-0.763	0.117	0.079
465.00	72.51	71.30	78.50	6.40	4	227	83.9%	0.912	0.0025	-0.765	0.120	0.079
467.50	45.48	69.20	75.75	0.00	2	5	80.0%	0.914	0.0026	-0.720	0.117	0.080
470.00	70.53	67.85	73.20	12.41	4	252	50.9%	0.978	0.0014	-0.195	0.039	0.088
472.50	37.23	64.30	72.00	0.00	3	5	51.3%	0.973	0.0016	-0.225	0.047	0.088
475.00	65.58	61.85	68.20	19.68	11	84	73.1%	0.908	0.0030	-0.695	0.124	0.081
477.50	60.67	59.45	66.00	9.04	56	9	72.9%	0.899	0.0032	-0.735	0.132	0.081
480.00	58.08	57.00	63.50	5.08	59	93	70.6%	0.897	0.0034	-0.728	0.135	0.081
482.50	35.00	54.60	62.40	0.00	103	85	76.5%	0.870	0.0037	-0.915	0.159	0.078
485.00	51.80	52.20	58.75	1.80	13	40	67.7%	0.885	0.0038	-0.749	0.145	0.081
487.50	40.52	49.45	57.25	0.00	3	7	70.9%	0.864	0.0041	-0.875	0.163	0.079
490.00	46.73	47.45	54.85	7.63	2	45	69.1%	0.858	0.0043	-0.877	0.168	0.078
495.00	52.75	42.75	50.10	16.37	1	43	65.5%	0.845	0.0049	-0.883	0.178	0.078
497.50	36.78	40.45	48.35	0.00	8	10	66.7%	0.827	0.0051	-0.957	0.191	0.077
500.00	40.59	39.25	43.00	4.59	29	190	50.0%	0.877	0.0054	-0.594	0.152	0.083
505.00	36.33	35.00	40.05	5.45	21	403	55.5%	0.822	0.0063	-0.821	0.195	0.078
510.00	33.00	30.65	35.35	5.11	200	261	51.8%	0.801	0.0072	-0.819	0.209	0.076
515.00	27.50	26.70	31.10	2.32	130	136	49.6%	0.769	0.0082	-0.852	0.227	0.074
520.00	25.90	23.20	27.60	3.97	214	285	49.8%	0.724	0.0090	-0.931	0.250	0.070
525.00	19.80	19.85	25.00	1.57	48	503	52.1%	0.670	0.0093	-1.049	0.271	0.065
530.00	18.39	16.35	21.90	1.39	117	300	51.9%	0.621	0.0098	-1.092	0.284	0.060
535.00	16.17	13.45	18.80	2.76	86	102	50.9%	0.571	0.0103	-1.102	0.294	0.056
540.00	14.00	12.75	14.30	2.40	290	1,010	44.8%	0.518	0.0119	-0.985	0.298	0.051
545.00	11.16	10.65	12.50	1.53	172	19	46.4%	0.461	0.0115	-1.011	0.297	0.046
550.00	8.84	8.75	9.80	0.34	275	303	44.2%	0.400	0.0117	-0.936	0.289	0.040
555.00	7.25	7.25	8.10	0.25	62	1,074	44.4%	0.345	0.0111	-0.895	0.275	0.034
560.00	5.75	5.60	6.35	0.20	287	250	43.6%	0.288	0.0105	-0.812	0.255	0.029
565.00	5.07	4.20	5.35	0.02	87	70	44.6%	0.246	0.0094	-0.766	0.236	0.025
570.00	4.05	3.60	4.35	-0.70	49	145	45.0%	0.205	0.0085	-0.695	0.213	0.021
575.00	2.93	3.05	3.40	-0.05	24	78	44.8%	0.167	0.0075	-0.607	0.187	0.017
580.00	2.40	1.76	2.85	-0.05	26	42	45.8%	0.140	0.0065	-0.552	0.166	0.014
585.00	1.69	1.19	2.29	0.33	12	29	46.2%	0.114	0.0056	-0.483	0.144	0.011
590.00	1.44	1.00	1.81	-0.47	63	50	46.4%	0.091	0.0047	-0.413	0.123	0.009
595.00	1.10	1.10	1.35	-0.41	58	289	46.0%	0.070	0.0039	-0.335	0.101	0.007
600.00	0.95	0.57	1.02	-0.17	154	96	46.0%	0.054	0.0032	-0.272	0.082	0.005
605.00	0.80	0.31	1.25	-0.26	73	23	51.0%	0.059	0.0031	-0.324	0.088	0.006
610.00	0.59	0.27	0.88	-0.20	43	44	49.9%	0.043	0.0025	-0.247	0.069	0.004
615.00	0.41	0.21	0.75	-0.20	22	30	50.9%	0.036	0.0021	-0.219	0.059	0.004
620.00	0.31	0.17	0.87	0.13	31	50	50.0%	0.026	0.0016	-0.162	0.045	0.003
625.00	0.28	0.11	0.87	-0.17	13	47	51.9%	0.024	0.0014	-0.155	0.042	0.002
630.00	0.22	0.10	0.59	-0.18	101	38	51.2%	0.017	0.0011	-0.115	0.031	0.002
635.00	0.20	0.05	0.25	-0.11	2	18	50.9%	0.012	0.0008	-0.087	0.024	0.001
640.00	0.22	0.04	0.81	-0.05	8	40	57.4%	0.018	0.0011	-0.140	0.034	0.002
645.00	0.20	0.05	0.20	-0.07	25	26	50.3%	0.006	0.0005	-0.047	0.013	0.001
650.00	0.11	0.03	0.25	-0.08	24	45	52.9%	0.007	0.0005	-0.052	0.014	0.001
655.00	0.16	0.01	0.39	-0.06	1	52	57.3%	0.009	0.0005	-0.072	0.018	0.001
660.00	0.09	0.00	0.34	-0.35	4	100	58.1%	0.007	0.0005	-0.063	0.015	0.001
665.00	0.11	0.05	0.10	0.03	10	74	54.5%	0.003	0.0002	-0.030	0.008	0.000
670.00	0.07	0.05	0.30	0.02	4	414	62.0%	0.007	0.0004	-0.065	0.015	0.001
675.00	0.06	0.00	0.15	0.03	10	30	57.8%	0.003	0.0002	-0.029	0.007	0.000
680.00	0.12	0.01	0.51	0.06	1	19	69.1%	0.009	0.0005	-0.093	0.019	0.001
685.00	0.12	0.01	0.12	0.03	1	36	60.4%	0.003	0.0002	-0.026	0.006	0.000
690.00	0.05	0.00	0.05	0.00	7	175	56.6%	0.001	0.0001	-0.011	0.003	0.000
695.00	0.04	0.00	0.11	-0.02	3	153	62.5%	0.002	0.0001	-0.022	0.005	0.000
700.00	0.03	0.00	0.12	-0.09	6	46	64.6%	0.002	0.0001	-0.024	0.005	0.000
705.00	0.05	0.00	0.10	0.04	4	51	65.0%	0.002	0.0001	-0.020	0.004	0.000
710.00	0.03	0.01	0.12	0.02	40	27	68.4%	0.002	0.0001	-0.026	0.005	0.000
715.00	0.03	0.01	0.09	-0.02	9	178	68.0%	0.002	0.0001	-0.020	0.004	0.000
720.00	0.03	0.00	0.20	0.02	66	203	74.6%	0.003	0.0002	-0.039	0.007	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
275.00	0.07	0.00	0.48	0.06	37	108	185.5%	-0.003	0.0001	-0.088	0.007	-0.000
280.00	0.01	0.00	0.89	0.00	537	40	195.4%	-0.005	0.0001	-0.155	0.011	-0.001
285.00	0.01	0.00	0.58	0.00	12	123	180.5%	-0.004	0.0001	-0.104	0.008	-0.000
290.00	0.01	0.00	0.89	0.00	123	60	185.8%	-0.005	0.0001	-0.154	0.012	-0.001
295.00	0.01	0.00	0.91	0.00	3	69	181.7%	-0.006	0.0001	-0.157	0.012	-0.001
300.00	0.08	0.00	0.08	0.07	1	114	135.9%	-0.001	0.0000	-0.016	0.002	-0.000
305.00	0.01	0.00	0.15	0.00	22	10	140.2%	-0.001	0.0000	-0.029	0.003	-0.000
310.00	0.01	0.00	0.13	0.00	14	18	134.8%	-0.001	0.0000	-0.026	0.003	-0.000
315.00	0.06	0.00	0.32	0.03	3	104	143.9%	-0.002	0.0001	-0.059	0.006	-0.000
320.00	0.01	0.00	0.10	0.00	3	41	124.2%	-0.001	0.0000	-0.020	0.002	-0.000
325.00	0.01	0.00	0.10	-0.03	37	33	120.7%	-0.001	0.0000	-0.019	0.002	-0.000
330.00	0.04	0.00	0.10	0.00	2	24	117.6%	-0.001	0.0000	-0.020	0.002	-0.000
335.00	0.05	0.00	0.09	0.02	3	16	112.9%	-0.001	0.0000	-0.017	0.002	-0.000
340.00	0.01	0.00	0.05	-0.02	101	126	103.9%	-0.000	0.0000	-0.010	0.001	-0.000
345.00	0.01	0.00	0.08	-0.02	10	34	105.5%	-0.001	0.0000	-0.016	0.002	-0.000
350.00	0.02	0.00	0.08	-0.01	2	31	102.3%	-0.001	0.0000	-0.016	0.002	-0.000
355.00	0.03	0.00	0.41	0.00	142	61	117.9%	-0.004	0.0001	-0.073	0.009	-0.000
360.00	0.03	0.00	0.05	0.00	4	134	92.2%	-0.001	0.0000	-0.010	0.002	-0.000
365.00	0.01	0.00	0.11	-0.03	18	37	96.1%	-0.001	0.0001	-0.022	0.003	-0.000
370.00	0.10	0.00	0.70	0.02	2	130	115.0%	-0.007	0.0002	-0.119	0.015	-0.001
375.00	0.04	0.00	0.78	0.00	86	154	113.1%	-0.008	0.0003	-0.131	0.016	-0.001
380.00	0.05	0.00	0.97	-0.01	1	62	112.9%	-0.010	0.0003	-0.158	0.020	-0.001
385.00	0.03	0.00	0.12	-0.03	6	57	84.6%	-0.002	0.0001	-0.023	0.004	-0.000
390.00	0.02	0.00	0.15	-0.10	29	74	83.6%	-0.002	0.0001	-0.028	0.005	-0.000
395.00	0.03	0.00	0.10	-0.10	12	67	77.3%	-0.001	0.0001	-0.019	0.004	-0.000
400.00	0.05	0.00	0.05	-0.06	18	136	69.5%	-0.001	0.0001	-0.010	0.002	-0.000
405.00	0.10	0.00	0.10	0.00	1	72	71.5%	-0.002	0.0001	-0.019	0.004	-0.000
407.50	0.06	0.01	0.10	-0.04	1	222	70.9%	-0.002	0.0001	-0.021	0.004	-0.000
410.00	0.08	0.01	0.10	-0.04	11	181	69.5%	-0.002	0.0001	-0.021	0.004	-0.000
412.50	0.07	0.00	0.17	-0.05	7	20	71.3%	-0.003	0.0002	-0.031	0.006	-0.000
415.00	0.06	0.02	0.14	-0.15	8	328	69.3%	-0.003	0.0002	-0.029	0.006	-0.000
417.50	0.07	0.03	0.13	-0.07	13	14	68.0%	-0.003	0.0002	-0.029	0.006	-0.000
420.00	0.11	0.05	0.11	-0.04	84	498	66.6%	-0.003	0.0002	-0.030	0.006	-0.000
422.50	0.11	0.03	0.31	-0.06	2	361	71.3%	-0.005	0.0003	-0.059	0.012	-0.001
425.00	0.09	0.03	0.14	-0.06	17	132	64.2%	-0.003	0.0002	-0.031	0.007	-0.000
427.50	0.11	0.04	0.21	-0.14	5	414	65.6%	-0.004	0.0003	-0.044	0.009	-0.000
430.00	0.10	0.08	0.13	-0.13	23	200	62.9%	-0.004	0.0002	-0.038	0.008	-0.000
432.50	0.11	0.04	0.37	-0.12	7	83	66.8%	-0.007	0.0004	-0.069	0.015	-0.001
435.00	0.10	0.05	0.32	-0.21	38	195	64.4%	-0.007	0.0004	-0.063	0.014	-0.001
437.50	0.12	0.04	0.22	-0.23	6	11	60.2%	-0.005	0.0003	-0.046	0.011	-0.001
440.00	0.14	0.10	0.14	-0.12	42	142	58.1%	-0.005	0.0003	-0.042	0.010	-0.001
442.50	0.18	0.03	0.37	-0.18	4	116	60.5%	-0.008	0.0005	-0.067	0.016	-0.001
445.00	0.15	0.07	0.22	-0.31	67	174	56.5%	-0.006	0.0004	-0.050	0.012	-0.001
447.50	0.21	0.07	0.48	-0.26	2	68	60.2%	-0.011	0.0006	-0.089	0.021	-0.001
450.00	0.18	0.00	0.34	-0.25	91	539	54.8%	-0.007	0.0005	-0.057	0.015	-0.001
452.50	0.22	0.17	0.63	-0.23	13	205	60.4%	-0.015	0.0008	-0.123	0.029	-0.002
455.00	0.27	0.10	0.55	-0.34	16	151	56.9%	-0.013	0.0008	-0.102	0.025	-0.001
457.50	0.24	0.09	0.53	-0.47	22	12	55.0%	-0.013	0.0008	-0.097	0.025	-0.001
460.00	0.25	0.10	0.32	-0.46	40	156	50.4%	-0.010	0.0007	-0.068	0.019	-0.001
462.50	0.29	0.12	0.56	-0.69	29	71	52.6%	-0.015	0.0010	-0.105	0.028	-0.002
465.00	0.34	0.14	0.61	-0.60	197	117	51.9%	-0.017	0.0011	-0.113	0.031	-0.002
467.50	0.33	0.17	0.69	-0.70	81	48	51.5%	-0.019	0.0012	-0.127	0.035	-0.002
470.00	0.44	0.16	0.68	-0.67	187	238	54.1%	-0.029	0.0016	-0.187	0.049	-0.003
472.50	0.48	0.22	0.80	-0.90	88	19	54.1%	-0.034	0.0018	-0.214	0.056	-0.004
475.00	0.51	0.23	0.51	-0.93	200	80	48.1%	-0.024	0.0016	-0.145	0.043	-0.003
477.50	0.82	0.37	0.73	-0.78	72	38	49.7%	-0.033	0.0020	-0.195	0.055	-0.004
480.00	0.89	0.60	0.85	-0.89	145	254	49.5%	-0.039	0.0023	-0.219	0.063	-0.004
482.50	0.77	0.45	0.98	-1.81	103	63	49.2%	-0.045	0.0026	-0.245	0.070	-0.005
485.00	0.79	0.40	1.58	-1.50	135	59	53.1%	-0.065	0.0032	-0.357	0.095	-0.007
487.50	1.04	0.47	1.33	-2.96	82	16	49.0%	-0.060	0.0033	-0.308	0.089	-0.006
490.00	1.13	0.95	1.25	-1.87	76	80	46.4%	-0.060	0.0034	-0.290	0.089	-0.006
492.50	1.35	1.09	1.44	-2.56	62	8	46.1%	-0.068	0.0038	-0.321	0.099	-0.007
495.00	1.38	1.11	1.72	-2.29	103	71	46.3%	-0.080	0.0043	-0.364	0.112	-0.009
500.00	2.00	1.67	2.28	-2.70	197	261	46.0%	-0.105	0.0053	-0.440	0.136	-0.011
505.00	2.48	2.31	2.64	-3.72	100	63	43.8%	-0.125	0.0063	-0.474	0.154	-0.013
510.00	3.20	2.96	3.90	-4.13	183	80	45.6%	-0.171	0.0074	-0.606	0.190	-0.018
515.00	4.43	3.25	4.95	-5.24	90	45	45.2%	-0.211	0.0086	-0.683	0.216	-0.023
520.00	5.50	5.05	6.00	-5.50	75	35	44.0%	-0.253	0.0097	-0.734	0.239	-0.027
540.00	12.95	11.45	14.75	-12.15	316	22	46.3%	-0.482	0.0115	-0.954	0.298	-0.052
550.00	20.22	16.80	22.95	-6.03	4	2	54.4%	-0.577	0.0096	-1.100	0.293	-0.064

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.