AMAT Option Chain

Data as of Nov 12, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

380.95

Change

-14.13

Open

378.00

Previous

395.08

High

397.20

Low

376.09

Bid

-

Ask

-

Volume

8,474,043

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Apr 17, 2002

Impl Vol

79.9%

Hist Vol

62.2%

Opt Volume

99,987

Open Int

595,790

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AMAT 261113C00375000	16.30	16.95	16.10	0.00	304	121	W	375.00	AMAT 261113P00375000	10.20	10.55	10.22	0.00	315	203	W
AMAT 261113C00377500	15.20	15.40	15.60	0.00	284	150	W	377.50	AMAT 261113P00377500	11.30	11.60	11.45	0.00	395	94	W
AMAT 261113C00380000	13.85	14.15	14.02	0.00	714	292	W	380.00	AMAT 261113P00380000	12.25	12.85	12.70	0.00	555	229	W
AMAT 261113C00382500	12.75	12.95	12.90	0.00	200	48	W	382.50	AMAT 261113P00382500	13.75	14.00	14.01	0.00	244	114	W
AMAT 261113C00385000	11.65	11.90	11.76	0.00	488	269	W	385.00	AMAT 261113P00385000	15.10	15.55	15.85	0.00	1,052	172	W
AMAT 261113C00387500	10.45	10.85	10.75	0.00	210	34	W	387.50	AMAT 261113P00387500	16.60	16.75	16.95	0.00	70	180	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AMAT 261120C00370000	25.45	25.80	25.90	19.44	88	1,027	S	370.00	AMAT 261120P00370000	14.00	14.45	14.35	7.96	2,329	2,659	S
AMAT 261120C00375000	22.60	23.30	23.10	16.48	79	181	S	375.00	AMAT 261120P00375000	16.35	17.00	16.55	10.00	110	305	S
AMAT 261120C00380000	20.20	20.55	20.35	13.83	442	591	S	380.00	AMAT 261120P00380000	18.85	19.20	19.33	12.34	298	2,002	S
AMAT 261120C00385000	17.90	18.35	18.17	11.48	679	176	S	385.00	AMAT 261120P00385000	21.60	21.90	21.55	14.98	263	223	S
AMAT 261120C00390000	15.70	16.00	16.05	9.43	253	253	S	390.00	AMAT 261120P00390000	24.05	25.05	24.40	17.92	147	1,677	S
AMAT 261120C00392500	14.70	15.15	14.77	8.51	183	374	S	392.50	AMAT 261120P00392500	25.75	26.60	27.05	19.50	55	174	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AMAT 261127C00375000	22.05	27.05	23.50	22.64	3	37	W	375.00	AMAT 261127P00375000	17.20	20.70	17.78	14.56	5	70	W
AMAT 261127C00377500	20.70	26.05	22.25	21.31	6	0	W	377.50	—	—	—	—	—	—	—	—
AMAT 261127C00380000	22.25	23.55	23.30	20.04	42	18	W	380.00	AMAT 261127P00380000	19.05	23.00	20.65	16.92	66	218	W
AMAT 261127C00382500	20.60	23.20	22.00	18.81	5	0	W	382.50	AMAT 261127P00382500	20.30	24.45	23.00	18.19	2	0	W
AMAT 261127C00385000	19.75	22.35	20.82	17.65	11	21	W	385.00	AMAT 261127P00385000	21.75	25.85	19.93	19.50	40	69	W
AMAT 261127C00387500	16.45	21.45	19.40	16.53	4	0	W	387.50	AMAT 261127P00387500	22.95	27.25	25.75	20.87	2	0	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AMAT 261204C00370000	28.20	32.80	30.00	30.91	7	126	W	370.00	AMAT 261204P00370000	16.75	22.30	20.62	15.24	12	108	W
AMAT 261204C00375000	24.95	31.10	26.00	28.12	14	143	W	375.00	AMAT 261204P00375000	19.05	23.25	23.00	17.39	15	98	W
AMAT 261204C00380000	23.75	27.85	25.00	25.51	9	24	W	380.00	AMAT 261204P00380000	21.50	27.35	19.15	19.71	28	61	W
AMAT 261204C00385000	20.15	24.90	23.65	23.08	3	16	W	385.00	AMAT 261204P00385000	24.40	29.95	28.70	22.21	38	38	W
AMAT 261204C00390000	18.20	23.20	19.80	20.81	9	26	W	390.00	AMAT 261204P00390000	27.20	32.85	25.50	24.88	2	43	W
AMAT 261204C00395000	15.85	20.55	18.50	18.71	6	31	W	395.00	AMAT 261204P00395000	30.20	35.65	26.30	27.72	6	25	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AMAT 261211C00370000	30.40	35.95	33.05	36.30	6	107	W	370.00	AMAT 261211P00370000	19.85	24.75	19.48	17.00	2	16	W
AMAT 261211C00375000	27.80	32.45	31.10	33.52	3	19	W	375.00	AMAT 261211P00375000	21.45	27.20	25.00	19.10	81	6	W
AMAT 261211C00380000	25.20	31.40	28.00	30.88	9	115	W	380.00	AMAT 261211P00380000	25.00	29.85	27.54	21.35	2	16	W
AMAT 261211C00385000	22.85	28.40	25.98	28.39	3	10	W	385.00	AMAT 261211P00385000	26.65	32.60	24.37	23.75	2	13	W
AMAT 261211C00390000	21.20	26.15	23.57	26.05	15	11	W	390.00	AMAT 261211P00390000	30.65	35.35	31.20	26.30	9	4	W
AMAT 261211C00395000	18.70	23.35	21.92	23.86	6	21	W	395.00	AMAT 261211P00395000	32.60	38.20	29.47	28.99	3	12	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AMAT 261218C00360000	38.60	43.00	39.90	47.87	6	1,920	S	360.00	AMAT 261218P00360000	18.60	21.05	18.50	14.30	48	975	S
AMAT 261218C00370000	33.55	37.10	36.69	41.87	10	260	S	370.00	AMAT 261218P00370000	21.50	26.40	25.40	17.95	23	1,129	S
AMAT 261218C00380000	29.90	32.40	30.43	36.39	75	618	S	380.00	AMAT 261218P00380000	27.80	29.20	28.83	22.12	155	1,622	S
AMAT 261218C00390000	25.35	27.70	26.00	31.44	58	427	S	390.00	AMAT 261218P00390000	32.20	36.80	35.41	26.82	335	1,285	S
AMAT 261218C00400000	21.35	23.10	22.39	26.99	280	3,056	S	400.00	AMAT 261218P00400000	38.55	42.90	40.69	32.02	388	2,029	S
AMAT 261218C00410000	16.40	21.55	17.55	23.04	103	816	S	410.00	AMAT 261218P00410000	44.45	49.80	48.40	37.72	18	1,058	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AMAT 261224C00370000	34.65	39.45	42.68	46.87	10	40	W	370.00	AMAT 261224P00370000	23.05	28.60	25.48	18.25	11	6	W
AMAT 261224C00375000	32.10	37.25	33.30	44.04	2	4	W	375.00	AMAT 261224P00375000	26.60	30.85	27.78	20.18	10	17	W
AMAT 261224C00380000	31.65	34.10	33.00	41.34	1	6	W	380.00	AMAT 261224P00380000	29.70	33.30	35.18	22.23	0	6	W
AMAT 261224C00385000	27.20	32.60	36.56	38.74	7	0	W	385.00	AMAT 261224P00385000	30.50	36.20	34.00	24.40	3	3	W
AMAT 261224C00390000	25.00	30.05	33.95	36.27	8	0	W	390.00	AMAT 261224P00390000	33.15	38.90	36.22	26.69	4	6	W
AMAT 261224C00395000	22.85	28.20	34.00	33.92	2	6	W	395.00	AMAT 261224P00395000	36.20	41.75	32.00	29.09	2	1	W

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AMAT 261231C00370000	36.15	41.90	38.99	53.05	2	0	Q	370.00	—	—	—	—	—	—	—	—
AMAT 261231C00375000	33.70	39.20	34.96	50.19	1	0	Q	375.00	—	—	—	—	—	—	—	—
AMAT 261231C00380000	31.05	37.30	33.95	47.44	18	0	Q	380.00	AMAT 261231P00380000	30.10	33.40	31.00	21.83	41	0	Q
AMAT 261231C00385000	28.75	34.40	37.43	44.79	1	0	Q	385.00	AMAT 261231P00385000	31.15	37.70	34.28	23.86	2	0	Q
AMAT 261231C00390000	26.35	31.55	34.95	42.25	4	0	Q	390.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	395.00	AMAT 261231P00395000	36.95	43.25	32.39	28.23	40	0	Q

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AMAT 270115C00360000	47.15	51.25	49.20	73.86	46	398	S	360.00	AMAT 270115P00360000	24.90	28.10	27.35	13.62	149	1,481	S
AMAT 270115C00370000	41.85	45.35	44.00	67.76	22	434	S	370.00	AMAT 270115P00370000	29.30	32.50	31.57	16.42	334	1,431	S
AMAT 270115C00380000	38.00	39.35	38.99	61.99	129	751	S	380.00	AMAT 270115P00380000	33.55	37.05	36.00	19.56	133	1,758	S
AMAT 270115C00390000	32.85	35.10	34.08	56.56	80	692	S	390.00	AMAT 270115P00390000	39.65	43.30	42.00	23.04	162	1,119	S
AMAT 270115C00400000	27.95	31.25	29.70	51.48	105	948	S	400.00	AMAT 270115P00400000	45.25	49.15	46.55	26.87	69	1,489	S
AMAT 270115C00410000	24.45	27.10	25.80	46.74	49	503	S	410.00	AMAT 270115P00410000	51.45	55.70	49.62	31.03	9	1,798	S

Below are few quick-links for most popular options chains: