Detailed AMAT options chain for 2026-11-20 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for AMAT.
This page focuses on a single options expiration date for AMAT – 2026-11-20 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for AMAT into 2026-11-20.
This AMAT 2026-11-20 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on AMAT expiring on 2026-11-20. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| AMAT 261120C00680000 | 680.00 | 27.45 | 24.45 | 28.7 | 28 | 1286 | 63.83% | |
| AMAT 261120C00490000 | 490.00 | 91 | 88 | 95.85 | 7 | 1258 | 64.05% | YES |
| AMAT 261120C00610000 | 610.00 | 44.11 | 39.95 | 45.7 | 22 | 451 | 63.76% | |
| AMAT 261120C00750000 | 750.00 | 17.31 | 15 | 19.8 | 1 | 449 | 65.44% | |
| AMAT 261120C00450000 | 450.00 | 116.8 | 112.75 | 118.5 | 5 | 436 | 64.08% | YES |
| AMAT 261120C00540000 | 540.00 | 69.17 | 64.3 | 69.65 | 70 | 420 | 63.26% | |
| AMAT 261120C00600000 | 600.00 | 46.1 | 42.85 | 48.6 | 40 | 364 | 63.71% | |
| AMAT 261120C00500000 | 500.00 | 88 | 82.95 | 88.05 | 194 | 347 | 62.94% | YES |
| AMAT 261120C00620000 | 620.00 | 39.56 | 37.25 | 42.1 | 51 | 346 | 63.41% | |
| AMAT 261120C00560000 | 560.00 | 61.21 | 56.4 | 61.8 | 53 | 312 | 63.44% | |
| AMAT 261120C00800000 | 800.00 | 11 | 10.6 | 13 | 1 | 295 | 64.69% | |
| AMAT 261120C00630000 | 630.00 | 37.9 | 34.75 | 40.35 | 20 | 276 | 63.88% | |
| AMAT 261120C00640000 | 640.00 | 35.47 | 32.4 | 37.3 | 71 | 275 | 63.66% | |
| AMAT 261120C00520000 | 520.00 | 77.85 | 72.85 | 79.15 | 24 | 260 | 63.33% | YES |
| AMAT 261120C00660000 | 660.00 | 31.33 | 28.15 | 32.95 | 11 | 258 | 63.85% | |
| AMAT 261120C00580000 | 580.00 | 52.11 | 49.2 | 55 | 34 | 256 | 63.64% | |
| AMAT 261120C00370000 | 370.00 | 180.82 | 174 | 180.85 | 1 | 249 | 69.31% | YES |
| AMAT 261120C00430000 | 430.00 | 106 | 126.45 | 134 | 106 | 223 | 65.69% | YES |
| AMAT 261120C00380000 | 380.00 | 181.1 | 165.45 | 171.3 | 12 | 216 | 67.36% | YES |
| AMAT 261120C00780000 | 780.00 | 14.95 | 12.2 | 16.9 | 53 | 186 | 66.05% | |
| AMAT 261120C00440000 | 440.00 | 100 | 119.3 | 126.6 | 6 | 178 | 65.03% | YES |
| AMAT 261120C00900000 | 900.00 | 7.53 | 5.85 | 9.4 | 63 | 175 | 68.95% | |
| AMAT 261120C00980000 | 980.00 | 5.06 | 3.1 | 6.7 | 42 | 174 | 70.06% | |
| AMAT 261120C00730000 | 730.00 | 20.13 | 17.25 | 22.15 | 2 | 170 | 65.10% | |
| AMAT 261120C00700000 | 700.00 | 24.26 | 23 | 26.25 | 19 | 168 | 65.55% | |
| AMAT 261120C00860000 | 860.00 | 6.37 | 7.1 | 11.3 | 8 | 163 | 67.66% | |
| AMAT 261120C00480000 | 480.00 | 98.2 | 94.05 | 100 | 3 | 158 | 63.59% | YES |
| AMAT 261120C00720000 | 720.00 | 21.11 | 18.45 | 23.4 | 5 | 152 | 64.88% | |
| AMAT 261120C00890000 | 890.00 | 7.15 | 5.8 | 9.85 | 4 | 145 | 68.30% | |
| AMAT 261120C00760000 | 760.00 | 16.68 | 14 | 18.75 | 2 | 140 | 65.63% | |
| AMAT 261120C01020000 | 1020.00 | 4.3 | 4.15 | 5.55 | 43 | 137 | 73.35% | |
| AMAT 261120C00390000 | 390.00 | 140.75 | 157.15 | 163.5 | 1 | 136 | 66.99% | YES |
| AMAT 261120C00710000 | 710.00 | 20 | 19.8 | 24.8 | 1 | 135 | 64.74% | |
| AMAT 261120C00930000 | 930.00 | 10.4 | 4.4 | 8.2 | 10 | 126 | 69.02% | |
| AMAT 261120C00880000 | 880.00 | 5.45 | 6.2 | 10.3 | 7 | 126 | 68.08% | |
| AMAT 261120C00740000 | 740.00 | 18.51 | 16.05 | 20.95 | 4 | 120 | 65.26% | |
| AMAT 261120C00420000 | 420.00 | 137.85 | 133.8 | 139.75 | 1 | 119 | 65.12% | YES |
| AMAT 261120C00410000 | 410.00 | 163.75 | 141.25 | 148.6 | 2 | 104 | 66.43% | YES |
| AMAT 261120C00400000 | 400.00 | 154.3 | 149.05 | 155.05 | 2 | 93 | 65.98% | YES |
| AMAT 261120C00920000 | 920.00 | 13.65 | 4.7 | 8.6 | 2 | 90 | 68.85% | |
| AMAT 261120C00820000 | 820.00 | 10.5 | 9.25 | 13.8 | 3 | 89 | 66.85% | |
| AMAT 261120C00460000 | 460.00 | 110.05 | 106 | 112.05 | 1 | 89 | 63.74% | YES |
| AMAT 261120C00300000 | 300.00 | 237.12 | 237.35 | 243.3 | 2 | 87 | 77.26% | YES |
| AMAT 261120C00940000 | 940.00 | 5.55 | 4.75 | 7.15 | 8 | 86 | 69.15% | |
| AMAT 261120C00840000 | 840.00 | 13.93 | 8.1 | 12.5 | 3 | 82 | 67.28% | |
| AMAT 261120C00960000 | 960.00 | 5.05 | 4.15 | 7.05 | 16 | 76 | 70.14% | |
| AMAT 261120C00470000 | 470.00 | 86.68 | 101.05 | 107.35 | 1 | 74 | 65.05% | YES |
| AMAT 261120C00310000 | 310.00 | 218.5 | 228 | 235.05 | 1 | 61 | 77.55% | YES |
| AMAT 261120C01000000 | 1000.00 | 4.65 | 3.55 | 5.35 | 313 | 53 | 70.47% | |
| AMAT 261120C00340000 | 340.00 | 254.85 | 200.45 | 207.8 | 4 | 50 | 73.43% | YES |
| AMAT 261120C00350000 | 350.00 | 186.8 | 191.55 | 198.4 | 1 | 49 | 71.68% | YES |
| AMAT 261120C00280000 | 280.00 | 211.17 | 256.3 | 263.4 | 1 | 46 | 83.08% | YES |
| AMAT 261120C00260000 | 260.00 | 268.88 | 275.55 | 283.1 | 1 | 37 | 88.81% | YES |
| AMAT 261120C00970000 | 970.00 | 4.95 | 4.05 | 6.5 | 14 | 36 | 70.20% | |
| AMAT 261120C00910000 | 910.00 | 6.7 | 5.6 | 8.7 | 10 | 35 | 68.96% | |
| AMAT 261120C00950000 | 950.00 | 6.03 | 3.85 | 7.4 | 14 | 34 | 69.28% | |
| AMAT 261120C00360000 | 360.00 | 167.6 | 182.7 | 188.3 | 1 | 34 | 69.14% | YES |
| AMAT 261120C00290000 | 290.00 | 260 | 246.8 | 253.8 | 10 | 30 | 80.97% | YES |
| AMAT 261120C00330000 | 330.00 | 219.66 | 209.5 | 216.5 | 2 | 27 | 74.30% | YES |
| AMAT 261120C00250000 | 250.00 | 296.7 | 285.2 | 292.5 | 1 | 26 | 90.60% | YES |
| AMAT 261120C00240000 | 240.00 | 216.52 | 294.9 | 302 | 1 | 18 | 92.63% | YES |
| AMAT 261120C00320000 | 320.00 | 236.47 | 218.7 | 225.75 | 3 | 18 | 75.90% | YES |
| AMAT 261120C00270000 | 270.00 | 325 | 223.1 | 232 | 1 | 16 | 0.00% | YES |
| AMAT 261120C00220000 | 220.00 | 332.64 | 314.4 | 319.95 | 1 | 16 | 92.31% | YES |
| AMAT 261120C00200000 | 200.00 | 345.8 | 334 | 339.55 | 1 | 10 | 97.36% | YES |
| AMAT 261120C00190000 | 190.00 | 340.33 | 343.75 | 350.8 | 1 | 9 | 107.18% | YES |
| AMAT 261120C00210000 | 210.00 | 375.24 | 324.15 | 331.2 | 3 | 8 | 100.87% | YES |
| AMAT 261120C00180000 | 180.00 | 296.15 | 400.1 | 408.25 | 4 | 8 | 277.80% | YES |
| AMAT 261120C00135000 | 135.00 | 370.35 | 443.25 | 451.35 | 2 | 6 | 343.37% | YES |
| AMAT 261120C00160000 | 160.00 | 375 | 419.2 | 428 | 0 | 4 | 304.41% | YES |
| AMAT 261120C00230000 | 230.00 | 169.85 | 213.7 | 217.65 | 1 | 3 | 0.00% | YES |
| AMAT 261120C00175000 | 175.00 | 326.95 | 404.5 | 413.5 | 2 | 2 | 283.96% | YES |
| AMAT 261120C00140000 | 140.00 | 470.24 | 342 | 350 | 1 | 2 | 0.00% | YES |
| AMAT 261120C00185000 | 185.00 | 251.85 | 399.85 | 407.9 | 1 | 2 | 283.84% | YES |
| AMAT 261120C00165000 | 165.00 | 227.3 | 273.65 | 277.55 | 1 | 2 | 0.00% | YES |
| AMAT 261120C00150000 | 150.00 | 442.62 | 387.4 | 395.2 | 2 | 2 | 161.72% | YES |
| AMAT 261120C00170000 | 170.00 | 429.65 | 368.25 | 417.85 | 0 | 1 | 229.12% | YES |
| AMAT 261120C00145000 | 145.00 | 446.65 | 388.05 | 395.1 | 0 | 1 | 124.17% | YES |
| AMAT 261120C00195000 | 195.00 | 259.8 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AMAT 261120C00155000 | 155.00 | 349.8 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on AMAT expiring on 2026-11-20. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| AMAT 261120P00480000 | 480.00 | 38 | 35.1 | 40.65 | 3 | 1229 | 59.62% | |
| AMAT 261120P00400000 | 400.00 | 13.55 | 12.7 | 16.15 | 108 | 1038 | 62.33% | |
| AMAT 261120P00330000 | 330.00 | 4.45 | 3.8 | 5.15 | 15 | 967 | 64.78% | |
| AMAT 261120P00320000 | 320.00 | 4.2 | 2.84 | 4.65 | 6 | 752 | 65.48% | |
| AMAT 261120P00500000 | 500.00 | 46.37 | 43.75 | 48.95 | 58 | 591 | 59.19% | |
| AMAT 261120P00440000 | 440.00 | 23.65 | 21.1 | 26.35 | 56 | 556 | 60.23% | |
| AMAT 261120P00520000 | 520.00 | 56.9 | 53.85 | 59.25 | 61 | 542 | 59.44% | |
| AMAT 261120P00540000 | 540.00 | 66.66 | 64.4 | 69.2 | 9 | 527 | 58.80% | YES |
| AMAT 261120P00450000 | 450.00 | 26.55 | 25.7 | 29.55 | 35 | 490 | 60.95% | |
| AMAT 261120P00270000 | 270.00 | 1.77 | 0.53 | 2.49 | 3 | 454 | 70.36% | |
| AMAT 261120P00300000 | 300.00 | 2.65 | 2.17 | 3.05 | 21 | 410 | 67.15% | |
| AMAT 261120P00470000 | 470.00 | 33.65 | 31.25 | 36.65 | 5 | 380 | 59.77% | |
| AMAT 261120P00410000 | 410.00 | 15.85 | 13.5 | 18.35 | 43 | 369 | 61.00% | |
| AMAT 261120P00380000 | 380.00 | 10.2 | 8.1 | 12.45 | 28 | 354 | 62.15% | |
| AMAT 261120P00290000 | 290.00 | 4.9 | 1.15 | 3.25 | 2 | 342 | 68.26% | |
| AMAT 261120P00350000 | 350.00 | 6.1 | 6.05 | 7.75 | 18 | 340 | 65.09% | |
| AMAT 261120P00360000 | 360.00 | 7.53 | 6.2 | 9.5 | 2 | 318 | 63.96% | |
| AMAT 261120P00490000 | 490.00 | 41.4 | 39.3 | 44.9 | 12 | 305 | 59.52% | |
| AMAT 261120P00280000 | 280.00 | 2.1 | 0.92 | 2.52 | 5 | 297 | 68.56% | |
| AMAT 261120P00420000 | 420.00 | 18.32 | 15.8 | 20.75 | 32 | 284 | 60.71% | |
| AMAT 261120P00430000 | 430.00 | 20.6 | 19.3 | 23.4 | 104 | 271 | 61.08% | |
| AMAT 261120P00340000 | 340.00 | 5.35 | 4.35 | 6.05 | 45 | 270 | 63.76% | |
| AMAT 261120P00780000 | 780.00 | 196.65 | 249.5 | 257.35 | 2 | 252 | 56.99% | YES |
| AMAT 261120P00240000 | 240.00 | 4.83 | 0.05 | 1.61 | 23 | 244 | 73.95% | |
| AMAT 261120P00390000 | 390.00 | 12 | 11.6 | 12.5 | 65 | 210 | 61.91% | |
| AMAT 261120P00260000 | 260.00 | 1.51 | 1 | 2.39 | 1 | 205 | 75.29% | |
| AMAT 261120P00310000 | 310.00 | 3.78 | 1.74 | 4.55 | 3 | 191 | 66.35% | |
| AMAT 261120P00200000 | 200.00 | 0.37 | 0.12 | 0.88 | 61 | 189 | 83.40% | |
| AMAT 261120P00140000 | 140.00 | 0.14 | 0.02 | 0.54 | 4 | 179 | 104.40% | |
| AMAT 261120P00370000 | 370.00 | 8.45 | 7.2 | 9.6 | 6 | 163 | 61.76% | |
| AMAT 261120P00230000 | 230.00 | 1.2 | 0.01 | 1.8 | 6 | 157 | 78.52% | |
| AMAT 261120P00220000 | 220.00 | 0.58 | 0.25 | 1.69 | 1 | 146 | 83.18% | |
| AMAT 261120P00135000 | 135.00 | 0.14 | 0.04 | 0.62 | 67 | 145 | 109.18% | |
| AMAT 261120P00560000 | 560.00 | 79.07 | 76.3 | 82.1 | 3 | 121 | 59.26% | YES |
| AMAT 261120P00460000 | 460.00 | 30.65 | 29 | 32.95 | 43 | 110 | 60.69% | |
| AMAT 261120P00250000 | 250.00 | 1.12 | 1 | 1.7 | 1 | 106 | 76.00% | |
| AMAT 261120P00580000 | 580.00 | 92.28 | 89.05 | 94.75 | 12 | 97 | 59.17% | YES |
| AMAT 261120P00630000 | 630.00 | 125.95 | 122.5 | 129.75 | 9 | 71 | 57.93% | YES |
| AMAT 261120P00720000 | 720.00 | 195.4 | 196 | 203.8 | 1 | 68 | 57.80% | YES |
| AMAT 261120P00600000 | 600.00 | 110.15 | 102.6 | 108.4 | 10 | 62 | 59.14% | YES |
| AMAT 261120P00190000 | 190.00 | 0.35 | 0.02 | 0.82 | 1 | 55 | 85.55% | |
| AMAT 261120P00640000 | 640.00 | 140.9 | 132.05 | 137.85 | 2 | 52 | 59.11% | YES |
| AMAT 261120P00730000 | 730.00 | 203.75 | 204.55 | 212.5 | 1 | 51 | 57.57% | YES |
| AMAT 261120P00210000 | 210.00 | 0.57 | 0.01 | 1.39 | 2 | 48 | 83.20% | |
| AMAT 261120P00175000 | 175.00 | 0.37 | 0.1 | 0.81 | 15 | 46 | 92.92% | |
| AMAT 261120P00185000 | 185.00 | 0.35 | 0.13 | 0.7 | 2 | 43 | 87.50% | |
| AMAT 261120P00620000 | 620.00 | 119.47 | 116.65 | 122.7 | 1 | 34 | 58.93% | YES |
| AMAT 261120P00700000 | 700.00 | 179.05 | 178.4 | 186.4 | 1 | 33 | 57.54% | YES |
| AMAT 261120P00155000 | 155.00 | 0.19 | 0.09 | 0.52 | 2 | 32 | 97.66% | |
| AMAT 261120P00610000 | 610.00 | 117.75 | 109.65 | 115.5 | 2 | 32 | 59.11% | YES |
| AMAT 261120P00150000 | 150.00 | 0.17 | 0.07 | 0.49 | 2 | 31 | 99.17% | |
| AMAT 261120P00710000 | 710.00 | 198.35 | 187.15 | 195 | 2 | 30 | 57.64% | YES |
| AMAT 261120P00170000 | 170.00 | 0.42 | 0.01 | 1.55 | 2 | 29 | 102.25% | |
| AMAT 261120P00165000 | 165.00 | 0.31 | 0.01 | 1.3 | 2 | 28 | 102.30% | |
| AMAT 261120P00180000 | 180.00 | 0.25 | 0.04 | 0.99 | 2 | 25 | 92.14% | |
| AMAT 261120P00160000 | 160.00 | 0.26 | 0.01 | 1.45 | 2 | 23 | 106.40% | |
| AMAT 261120P00195000 | 195.00 | 0.39 | 0.19 | 0.7 | 4 | 23 | 84.13% | |
| AMAT 261120P00760000 | 760.00 | 229.35 | 231.3 | 239 | 1 | 23 | 57.11% | YES |
| AMAT 261120P00750000 | 750.00 | 220.85 | 222.3 | 230 | 1 | 20 | 57.21% | YES |
| AMAT 261120P00660000 | 660.00 | 168.23 | 146 | 153.3 | 2 | 19 | 58.04% | YES |
| AMAT 261120P00680000 | 680.00 | 163.2 | 162 | 170 | 1 | 13 | 58.06% | YES |
| AMAT 261120P00145000 | 145.00 | 0.15 | 0.06 | 0.44 | 26 | 13 | 100.39% | |
| AMAT 261120P00740000 | 740.00 | 212.2 | 213.4 | 221.3 | 1 | 11 | 57.48% | YES |
| AMAT 261120P00800000 | 800.00 | 272.55 | 268.05 | 275.85 | 2 | 7 | 56.84% | YES |
| AMAT 261120P00880000 | 880.00 | 315.77 | 344.2 | 351.6 | 2 | 2 | 55.73% | YES |
| AMAT 261120P00980000 | 980.00 | 349.41 | 442.25 | 449.35 | 0 | 2 | 54.83% | YES |
| AMAT 261120P00930000 | 930.00 | 420.3 | 393 | 400.25 | 2 | 1 | 55.40% | YES |
| AMAT 261120P00910000 | 910.00 | 311.6 | 374.9 | 380.7 | 1 | 1 | 58.25% | YES |
| AMAT 261120P00820000 | 820.00 | 318 | 287 | 294.35 | 2 | 1 | 56.61% | YES |
| AMAT 261120P00890000 | 890.00 | 243.2 | 354.05 | 361.25 | 0 | 1 | 55.85% | YES |
| AMAT 261120P00860000 | 860.00 | 305.27 | 325.1 | 332.35 | 0 | 1 | 56.21% | YES |
| AMAT 261120P00900000 | 900.00 | 364.48 | 363.75 | 370.95 | 2 | 1 | 55.72% | YES |
| AMAT 261120P00840000 | 840.00 | 312.75 | 306 | 313.5 | 0 | 1 | 56.75% | YES |
| AMAT 261120P00920000 | 920.00 | 383.05 | 383.05 | 390.45 | 0 | 1 | 55.10% | YES |
This page displays the full AMAT options chain for contracts expiring on 2026-11-20. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-11-20. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in AMAT.
The ITM column highlights whether a contract is currently in-the-money for AMAT: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for AMAT between now and 2026-11-20. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-11-20 options chain gives a granular view for one maturity only. For a complete picture of positioning in AMAT, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The AMAT options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-11-20 approaches.
