WhaleQuant.io

AMAT Options Chain – 2026-11-20

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.

AMAT Call Options — 2026-11-20 Expiration

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.

AMAT Call Options — 2026-11-20 Expiration

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 8.8 6.6 10.55 57 1761 59.34%
AMAT 261120C00490000 490.00 68.3 66.7 72 117 1448 62.16% YES
AMAT 261120C00440000 440.00 102.85 100.6 105.1 16 1301 62.17% YES
AMAT 261120C00520000 520.00 52.25 49.9 53.1 174 1238 59.81% YES
AMAT 261120C00450000 450.00 95.15 92.75 97.4 21 1122 61.43% YES
AMAT 261120C00540000 540.00 42.34 40.05 44 64 875 59.30%
AMAT 261120C00500000 500.00 62.86 60.45 64.8 79 854 60.75% YES
AMAT 261120C00560000 560.00 35 32.8 37.1 26 786 60.19%
AMAT 261120C00620000 620.00 17.82 16.65 19.05 42 718 59.57%
AMAT 261120C00480000 480.00 75.65 71.25 78.2 22 551 61.20% YES
AMAT 261120C00610000 610.00 20 18.55 23.2 2 534 60.82%
AMAT 261120C00660000 660.00 11.95 10.2 12.65 39 518 60.15%
AMAT 261120C00600000 600.00 21.92 20.85 23 88 455 58.91%
AMAT 261120C00640000 640.00 13.65 12.8 16.9 38 435 60.77%
AMAT 261120C00420000 420.00 116.2 116.3 123.4 41 411 65.32% YES
AMAT 261120C00800000 800.00 2.84 2.36 3.75 481 405 65.78%
AMAT 261120C00700000 700.00 7.7 6.55 8.8 229 368 61.76%
AMAT 261120C00630000 630.00 15.75 14.75 17.2 50 341 59.70%
AMAT 261120C00580000 580.00 27.64 26.05 30.35 64 338 59.98%
AMAT 261120C00430000 430.00 113 108.6 115 2 305 64.84% YES
AMAT 261120C01020000 1020.00 0.37 0.25 0.55 33 305 70.53%
AMAT 261120C01000000 1000.00 0.5 0.06 0.71 1 300 68.41%
AMAT 261120C00460000 460.00 88.6 85.55 91.9 19 264 62.61% YES
AMAT 261120C00750000 750.00 4.45 3.95 5.4 6 263 63.46%
AMAT 261120C00900000 900.00 1 0.86 1.46 100 260 67.97%
AMAT 261120C00470000 470.00 79 77.35 84.7 7 242 61.05% YES
AMAT 261120C00720000 720.00 6 5.1 7.55 7 242 62.56%
AMAT 261120C00370000 370.00 103.56 161.35 169 1 241 74.94% YES
AMAT 261120C00780000 780.00 3.3 2.72 4.45 2 222 64.77%
AMAT 261120C00510000 510.00 57.97 55.35 60 81 213 61.30% YES
AMAT 261120C00380000 380.00 156.23 152.05 158.5 2 211 70.89% YES
AMAT 261120C00400000 400.00 121.7 133.6 140.15 2 205 66.96% YES
AMAT 261120C00980000 980.00 0.35 0.06 1.55 1 180 72.95%
AMAT 261120C00710000 710.00 6.6 4.4 8.4 1 167 60.75%
AMAT 261120C00860000 860.00 1.07 0.67 2.91 2 165 67.70%
AMAT 261120C00730000 730.00 5.5 4.35 6.3 1 164 61.76%
AMAT 261120C00760000 760.00 2.49 3.1 4.95 2 155 63.06%
AMAT 261120C00350000 350.00 88.2 180.3 186.85 3 148 77.51% YES
AMAT 261120C00390000 390.00 90.2 142.6 150.6 2 143 70.60% YES
AMAT 261120C00890000 890.00 0.81 0.47 2.31 1 143 68.65%
AMAT 261120C00740000 740.00 4.62 2.69 6.15 3 131 60.87%
AMAT 261120C00880000 880.00 1.05 0.56 3.05 1 128 70.34%
AMAT 261120C00410000 410.00 76.8 124.3 131.4 2 123 65.10% YES
AMAT 261120C00650000 650.00 12.6 11.65 14.15 20 118 60.21%
AMAT 261120C00550000 550.00 38.45 36.05 40.5 75 112 59.67%
AMAT 261120C00530000 530.00 47.11 44.05 48 90 106 58.83%
AMAT 261120C00930000 930.00 0.5 0.17 2.72 5 102 73.74%
AMAT 261120C00820000 820.00 1.86 1.41 3.65 4 91 66.35%
AMAT 261120C00300000 300.00 214.75 227 236 13 87 87.77% YES
AMAT 261120C00840000 840.00 1.82 1.17 2.45 200 80 65.20%
AMAT 261120C00960000 960.00 0.33 0.08 1.74 7 79 72.12%
AMAT 261120C00570000 570.00 30.85 28.95 32 37 57 58.84%
AMAT 261120C00340000 340.00 254.85 151.65 157 4 50 0.00% YES
AMAT 261120C00970000 970.00 0.31 0.09 2.43 1 47 76.59%
AMAT 261120C00280000 280.00 149.75 246.15 255.8 2 44 92.31% YES
AMAT 261120C00260000 260.00 206.57 266 275.6 2 42 99.90% YES
AMAT 261120C00360000 360.00 78.1 170.5 178 10 36 75.93% YES
AMAT 261120C00195000 195.00 285.53 330.35 340 31 32 125.32% YES
AMAT 261120C00590000 590.00 24 23.1 27.95 9 30 60.26%
AMAT 261120C00910000 910.00 0.96 0.27 2.07 2 29 69.20%
AMAT 261120C00330000 330.00 144.6 197.15 206.7 1 28 77.66% YES
AMAT 261120C00250000 250.00 235 276 285.4 1 26 103.64% YES
AMAT 261120C00290000 290.00 178.3 236 245.85 1 20 87.34% YES
AMAT 261120C00220000 220.00 203.59 306.15 315.9 2 18 123.80% YES
AMAT 261120C00240000 240.00 216.52 213.65 222 1 18 0.00% YES
AMAT 261120C00320000 320.00 117.5 207 216.45 2 17 80.63% YES
AMAT 261120C00270000 270.00 325 317.25 324.6 1 16 289.79% YES
AMAT 261120C00670000 670.00 10.2 9.05 12.8 17 10 61.70%
AMAT 261120C00200000 200.00 345.8 283.1 289 1 10 0.00% YES
AMAT 261120C00690000 690.00 8.32 5.75 9.8 27 10 59.82%
AMAT 261120C00190000 190.00 276.15 335.35 345 1 9 128.37% YES
AMAT 261120C00180000 180.00 259.25 345.05 354.55 1 9 124.81% YES
AMAT 261120C00210000 210.00 375.24 273.35 278.6 3 8 0.00% YES
AMAT 261120C00135000 135.00 335 390 399.35 1 6 150.98% YES
AMAT 261120C00160000 160.00 375 419.2 428 0 4 441.36% YES
AMAT 261120C00230000 230.00 169.85 213.7 217.65 1 3 0.00% YES
AMAT 261120C00165000 165.00 227.3 273.65 277.55 1 2 0.00% YES
AMAT 261120C00175000 175.00 326.95 404.5 413.5 2 2 411.07% YES
AMAT 261120C00140000 140.00 470.24 421.2 430.45 1 2 406.35% YES
AMAT 261120C00150000 150.00 442.62 412 421.05 2 2 388.68% YES
AMAT 261120C00185000 185.00 251.85 399.85 407.9 1 2 409.66% YES
AMAT 261120C00145000 145.00 446.65 337.2 342.95 0 1 0.00% YES
AMAT 261120C00170000 170.00 429.65 409 417.85 0 1 418.98% YES
AMAT 261120C00950000 950.00 0.76 0.34 1.26 1 0 69.84%
AMAT 261120C00310000 310.00 223.05 217 226.45 2 0 84.97% YES
AMAT 261120C00940000 940.00 4.2 0 0 29 0 25.00%
AMAT 261120C00920000 920.00 3.95 0 0 62 0 25.00%
AMAT 261120C00155000 155.00 349.8 0 0 0 0 0.00% YES

AMAT Put Options Chain – 2026-11-20

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 261120P00400000 400.00 4.91 4.6 5.4 217 2441 59.32%
AMAT 261120P00300000 300.00 0.78 0.23 1.23 83 1631 72.90%
AMAT 261120P00480000 480.00 21.84 20.95 22.9 148 1367 56.04%
AMAT 261120P00380000 380.00 3.33 3 3.75 24 1175 61.26%
AMAT 261120P00420000 420.00 7.72 6.7 8.85 54 1151 58.80%
AMAT 261120P00330000 330.00 1.03 0.61 1.55 4 1131 65.91%
AMAT 261120P00430000 430.00 9.15 8.15 10.25 125 1031 57.80%
AMAT 261120P00500000 500.00 29.24 28.6 30.95 49 879 55.94%
AMAT 261120P00320000 320.00 0.92 0.39 1.49 2 847 68.09%
AMAT 261120P00440000 440.00 11 9.65 12.05 211 827 56.85%
AMAT 261120P00410000 410.00 6.09 6 6.9 203 817 59.56%
AMAT 261120P00360000 360.00 1.77 1.68 2.43 15 799 62.26%
AMAT 261120P00350000 350.00 1.6 1.4 2.2 20 741 64.38%
AMAT 261120P00450000 450.00 13.85 11.95 14.2 107 738 56.55%
AMAT 261120P00470000 470.00 18.37 17.1 19.35 186 658 55.56%
AMAT 261120P00370000 370.00 2.3 2 3 18 639 60.99%
AMAT 261120P00520000 520.00 40 37.1 40.25 78 572 55.28%
AMAT 261120P00390000 390.00 4 3.6 4.45 64 512 59.92%
AMAT 261120P00340000 340.00 1.55 0.86 1.55 6 464 63.43%
AMAT 261120P00490000 490.00 25.3 24.15 26.45 116 461 55.47%
AMAT 261120P00270000 270.00 0.65 0.01 1.69 30 457 86.91%
AMAT 261120P00540000 540.00 48.78 48 51.25 12 433 55.38% YES
AMAT 261120P00290000 290.00 0.84 0.04 1.94 11 431 80.47%
AMAT 261120P00280000 280.00 0.4 0.2 0.6 12 360 74.37%
AMAT 261120P00460000 460.00 15.81 14.65 16.7 89 346 56.36%
AMAT 261120P00260000 260.00 0.41 0.01 0.86 1 313 83.15%
AMAT 261120P00310000 310.00 0.65 0.22 1.39 1 259 70.17%
AMAT 261120P00240000 240.00 0.12 0.04 0.19 25 241 78.71%
AMAT 261120P00200000 200.00 0.08 0 0.79 1 203 110.01%
AMAT 261120P00135000 135.00 0.01 0 0.22 2 202 132.23%
AMAT 261120P00220000 220.00 0.09 0.01 0.15 18 185 83.79%
AMAT 261120P00250000 250.00 0.26 0.01 1.03 3 169 89.45%
AMAT 261120P00230000 230.00 0.11 0.01 0.2 2 168 82.03%
AMAT 261120P00140000 140.00 0.09 0 4.3 35 166 189.45%
AMAT 261120P00560000 560.00 64.25 57.95 63.3 12 128 53.75% YES
AMAT 261120P00160000 160.00 0.08 0 4.3 18 123 171.31%
AMAT 261120P00145000 145.00 0.1 0 4.3 3 104 184.67%
AMAT 261120P00150000 150.00 0.68 0 1 9 89 144.92%
AMAT 261120P00580000 580.00 78.69 71.6 76.9 1 84 53.78% YES
AMAT 261120P00155000 155.00 0.5 0 4.3 6 83 175.61%
AMAT 261120P00610000 610.00 147.8 93.85 99.1 2 77 53.27% YES
AMAT 261120P00630000 630.00 114.13 109.3 115.3 12 70 52.49% YES
AMAT 261120P00600000 600.00 90.95 86.6 91.45 2 63 53.78% YES
AMAT 261120P00190000 190.00 0.08 0 1.92 65 57 130.18%
AMAT 261120P00210000 210.00 0.07 0 0.82 4 56 105.32%
AMAT 261120P00175000 175.00 0.75 0 4.3 9 52 159.25%
AMAT 261120P00640000 640.00 165.07 117.65 125.3 10 50 53.78% YES
AMAT 261120P00185000 185.00 0.15 0 4.3 5 44 151.81%
AMAT 261120P00620000 620.00 106.79 101 107.75 36 43 53.06% YES
AMAT 261120P00165000 165.00 0.08 0 4.3 8 39 167.16%
AMAT 261120P00170000 170.00 0.13 0 4.3 7 34 163.13%
AMAT 261120P00180000 180.00 0.08 0 4.3 8 34 155.47%
AMAT 261120P00195000 195.00 0.06 0.01 0.1 10 32 91.41%
AMAT 261120P00530000 530.00 43 43 45 25 31 55.37% YES
AMAT 261120P00510000 510.00 33.75 32.6 34.95 111 27 55.25%
AMAT 261120P00710000 710.00 290.2 180.4 186.5 100 26 59.22% YES
AMAT 261120P00660000 660.00 205.06 134.95 141.25 3 6 52.18% YES
AMAT 261120P00550000 550.00 54.98 52.6 57.75 1 6 54.85% YES
AMAT 261120P00720000 720.00 305.95 190.7 198.2 212 4 55.08% YES
AMAT 261120P00820000 820.00 318 361 370 2 1 190.71% YES
AMAT 261120P00780000 780.00 365.95 247 255.45 116 0 68.90% YES
AMAT 261120P00800000 800.00 272.55 0 0 2 0 0.00% YES
AMAT 261120P00930000 930.00 420.3 471.1 479.55 2 0 212.11% YES
AMAT 261120P00890000 890.00 476.12 356 365.7 1 0 52.30% YES
AMAT 261120P00980000 980.00 566.24 446 455.55 1 0 57.23% YES
AMAT 261120P00860000 860.00 384.2 326 335.55 1 0 81.68% YES
AMAT 261120P00880000 880.00 403.35 346 355.7 1 0 51.32% YES
AMAT 261120P00900000 900.00 486.15 366 375.5 1 0 87.10% YES
AMAT 261120P00840000 840.00 312.75 381 390 0 0 194.97% YES
AMAT 261120P00920000 920.00 383.05 0 0 0 0 0.00% YES
AMAT 261120P00970000 970.00 553.17 436 445.7 1 0 59.77% YES
AMAT 261120P00910000 910.00 311.6 421.55 429.95 1 0 167.42% YES
AMAT 261120P00750000 750.00 220.85 0 0 1 0 0.00% YES
AMAT 261120P00740000 740.00 212.2 0 0 1 0 0.00% YES
AMAT 261120P01000000 1000.00 586.26 466.2 476 0 0 68.99% YES
AMAT 261120P00730000 730.00 311.8 199.8 206.3 130 0 51.56% YES
AMAT 261120P00700000 700.00 203.85 0 0 2 0 0.00% YES
AMAT 261120P00680000 680.00 245.42 152.8 159.05 7 0 51.52% YES
AMAT 261120P00760000 760.00 229.35 0 0 1 0 0.00% YES

AMAT 2026-11-20 Options Chain FAQ

1. What does this AMAT options chain for 2026-11-20 show?

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.

2. How can I use this AMAT options chain around key events?

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.

3. What is the difference between in-the-money and out-of-the-money options here?

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.

4. How should I read implied volatility (IV) in this AMAT options table?

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.

5. Can this single-expiry chain replace a full multi-expiry options overview?

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.

6. How often is this AMAT options chain for 2026-11-20 updated?

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.