AMAT - Options Database

AMAT

APPLIED MATLS INC

$332.72 +4.22%

$333.71 (+0.30%)🌙

as of 11/06 06:09 PM

(11/5 18:13) ◀

Friday, November 6, 2026 (6:09pm)

▶

◀ 11/6 18:09

Option Volume

Detail

ℹ

Current (11/06) 45,134

Calls: 22,030 (49%)

Puts: 23,104 (51%)

Prior (11/05) 67,179

Calls: 31,935 (48%)

Puts: 35,244 (52%)

Current vs Prior -32.82%

Calls: -31.02% (Calls)

Puts: -34.45% (Puts)

Prior 7-Day Total 273,294

Calls: 139,841 (51%)

Puts: 133,453 (49%)

Prior 7-Day Average 39,042

Calls: 19,977 (51%)

Puts: 19,064 (49%)

Current vs Prior 7-Day Avg +15.60%

Calls: +10.28%

Puts: +21.19%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06) $93.89M

Calls: $23.41M (25%)

Puts: $70.49M (75%)

Prior (11/05) $184.22M

Calls: $39.12M (21%)

Puts: $145.10M (79%)

Current vs Prior -49.03%

Calls: -40.16%

Puts: -51.42%

Prior 7-Day Total $486.18M

Calls: $154.67M (32%)

Puts: $331.50M (68%)

Prior 7-Day Average $69.45M

Calls: $22.10M (32%)

Puts: $47.36M (68%)

Current vs Prior 7-Day Avg +35.19%

Calls: +5.93%

Puts: +48.84%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 1.05

Prior (11/05) 1.10

Current vs Prior -4.97%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +9.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06) 568,675

Calls: 242,580 (43%)

Puts: 326,095 (57%)

Prior (11/05) 392,249

Calls: 149,308 (38%)

Puts: 242,941 (62%)

Current vs Prior +44.98%

Prior 7-Day Total 2,189,325

Calls: 892,582 (41%)

Puts: 1,296,743 (59%)

Prior 7-Day Average 312,760

Calls: 127,511 (41%)

Puts: 185,249 (59%)

Current vs Prior 7-Day Avg +81.82%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 0.93% | 11.27%15.12% | 20.00%

Prior 6.31% | 12.78%16.74% | 21.66%

Current vs Prior +78.62% | +18.26%-9.67% | -7.67%

Prior 7-Day Avg 5.76% | 10.28%13.51% | 18.66%

Current vs 7-Day Avg +95.86% | +46.99%+11.93% | +7.22%

Prior 7-Day Eod 6.31% | 12.78%16.74% | 21.66%

Current vs 7-Day Eod +78.62% | +18.26%-9.67% | -7.67%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.72% | 36.08%

Calls: 21.18% | 37.73%

Puts: 78.26% | 34.42%

Prior 49.72% | 36.08%

Calls: 21.18% | 37.73%

Puts: 78.26% | 34.42%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 49.72% | 36.08%

Calls: 21.18% | 37.73%

Puts: 78.26% | 34.42%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($70.49M) vs calls ($23.41M). Slightly bearish P/C ratio of 1.05. Rising open interest (up 45%) indicates new positions being established.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 156 of results (avg 5.0%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Nov 20	29.60	29.85	$29.73	0.8%	70	0.62	29
$300.00	Nov 13	39.20	39.75	$39.48	1.4%	24	0.79	22
$310.00	Nov 20	35.75	36.30	$36.03	1.5%	29	0.69	84
$290.00	Nov 20	50.05	50.95	$50.50	1.8%	--	0.80	22
$340.00	Nov 20	18.85	19.20	$19.02	1.8%	178	0.48	343

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Nov 20	49.45	49.80	$49.63	0.7%	24	0.74	315
$380.00	Nov 20	53.40	53.85	$53.63	0.8%	24	0.77	2.2K
$335.00	Nov 13	19.00	19.25	$19.13	1.3%	84	0.49	102
$370.00	Nov 20	45.55	46.15	$45.85	1.3%	16	0.71	2.6K
$365.00	Nov 13	38.10	38.70	$38.40	1.6%	26	0.74	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 156 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Nov 6	29.65	34.20	$31.93	14.2%	4	1.00	6
$310.00	Nov 6	19.65	24.20	$21.92	20.8%	2	1.00	1
$315.00	Nov 6	14.75	19.70	$17.23	28.7%	2	1.00	11
$320.00	Nov 6	12.30	13.05	$12.68	5.9%	25	1.00	9
$325.00	Nov 6	7.55	7.95	$7.75	5.2%	43	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Nov 6	39.50	46.15	$42.83	15.5%	7	0.99	45
$355.00	Nov 6	20.15	25.45	$22.80	23.2%	205	0.99	988
$390.00	Nov 6	55.80	61.20	$58.50	9.2%	6	0.99	12
$395.00	Nov 6	60.80	66.20	$63.50	8.5%	13	0.99	29
$397.50	Nov 6	63.30	68.70	$66.00	8.2%	1	0.99	53

Most actively traded options today. High liquidity = easy entry/exit. 320 active (total vol 22.1K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Dec 18	17.70	21.35	$19.52	18.7%	1.6K	0.40	297
$352.50	Nov 6	0.00	0.09	$0.05	180.0%	1.2K	0.01	17
$370.00	Nov 20	8.50	8.75	$8.63	2.9%	805	0.28	350
$340.00	Nov 6	0.00	0.14	$0.07	200.0%	378	0.04	51
$350.00	Nov 6	0.00	0.05	$0.03	166.7%	274	0.01	135

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Dec 18	27.45	30.85	$29.15	11.7%	1.7K	0.44	1.2K
$300.00	Dec 18	15.45	18.05	$16.75	15.5%	1.6K	0.29	2.6K
$350.00	Nov 6	14.75	20.25	$17.50	31.4%	1.1K	0.98	451
$335.00	Nov 6	2.20	2.50	$2.35	12.8%	649	0.97	106
$350.00	Nov 20	31.85	32.45	$32.15	1.9%	475	0.59	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 44.0%, max 53.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Nov 13	Dec 18	109.4%	71.3%	53.3%	5	187
$280.00	Nov 20	Dec 18	97.2%	72.1%	34.8%	2	254

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 0.71, avg 2.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$325.00	Dec 11	$14.58	$10.42	$14.58	71%	0.71	$314.58
$330.00	$340.00	Dec 18	$4.09	$5.91	$4.09	55%	1.44	$334.09
$340.00	$345.00	Dec 11	$1.30	$3.70	$1.30	50%	2.85	$341.30
$380.00	$390.00	Dec 11	$1.63	$8.37	$1.63	30%	5.13	$381.63
$340.00	$345.00	Nov 27	$1.25	$3.75	$1.25	48%	3.00	$341.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$310.00	Nov 27	$1.07	$3.93	$1.07	35%	3.67	$313.93
$315.00	$305.00	Dec 11	$2.70	$7.30	$2.70	36%	2.70	$312.30
$392.50	$390.00	Nov 13	$1.67	$0.83	$1.67	89%	0.50	$390.83
$320.00	$315.00	Dec 4	$1.32	$3.68	$1.32	39%	2.79	$318.68
$295.00	$290.00	Nov 27	$0.65	$4.35	$0.65	24%	6.69	$294.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 1.16, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$382.50	Nov 6	$1.80	$1.80	$0.70	89%	2.57	$381.80
$372.50	$375.00	Nov 6	$1.45	$1.45	$1.05	89%	1.38	$373.95
$385.00	$387.50	Nov 6	$1.10	$1.10	$1.40	90%	0.79	$386.10
$357.50	$360.00	Nov 6	$0.89	$0.89	$1.61	88%	0.55	$358.39
$375.00	$380.00	Dec 4	$2.10	$2.10	$2.90	69%	0.72	$377.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$285.00	Nov 27	$2.68	$2.68	$2.32	77%	1.16	$287.32
$320.00	$315.00	Dec 11	$3.05	$3.05	$1.95	61%	1.56	$316.95
$280.00	$275.00	Nov 27	$1.97	$1.97	$3.03	82%	0.65	$278.03
$300.00	$290.00	Dec 11	$3.68	$3.68	$6.32	71%	0.58	$296.32
$310.00	$300.00	Dec 18	$4.20	$4.20	$5.80	66%	0.72	$305.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $17.30, cheapest $17.30)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Nov 6	Nov 13	$17.30	63.7%	98.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 0.39% of stock, avg 12.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$332.50	Nov 6	$0.74	$0.55	$1.29	$331.21	$333.79	0.39%
$335.00	Nov 6	$0.05	$2.35	$2.40	$332.60	$337.40	0.72%
$330.00	Nov 6	$2.67	$0.07	$2.74	$327.26	$332.74	0.82%
$337.50	Nov 6	$0.11	$4.85	$4.96	$332.54	$342.46	1.49%
$327.50	Nov 6	$5.23	$0.14	$5.37	$322.13	$332.87	1.61%
$340.00	Nov 6	$0.07	$7.33	$7.40	$332.60	$347.40	2.22%
$325.00	Nov 6	$7.75	$0.42	$8.17	$316.83	$333.17	2.46%
$342.50	Nov 6	$0.28	$9.82	$10.10	$332.40	$352.60	3.04%
$345.00	Nov 6	$0.50	$12.23	$12.73	$332.27	$357.73	3.83%
$320.00	Nov 6	$12.68	$0.63	$13.31	$306.69	$333.31	4.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.04% of stock, avg 9.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$335.00	$330.00	Nov 6	$0.05	$0.07	$0.12	$329.88	$335.12
$335.00	$327.50	Nov 6	$0.05	$0.14	$0.19	$327.31	$335.19
$335.00	$325.00	Nov 6	$0.05	$0.42	$0.47	$324.53	$335.47
$345.00	$330.00	Nov 6	$0.50	$0.07	$0.57	$329.43	$345.57
$345.00	$327.50	Nov 6	$0.50	$0.14	$0.64	$326.86	$345.64
$335.00	$320.00	Nov 6	$0.05	$0.63	$0.68	$319.32	$335.68
$335.00	$332.50	Nov 6	$0.05	$0.55	$0.60	$331.90	$335.60
$345.00	$325.00	Nov 6	$0.50	$0.42	$0.92	$324.08	$345.92
$345.00	$320.00	Nov 6	$0.50	$0.63	$1.13	$318.87	$346.13
$357.50	$330.00	Nov 6	$1.22	$0.07	$1.29	$328.71	$358.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 175 found (best R:R 14.62, avg credit $2.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
285/290	365/370	Nov 27	$4.68	$0.32	44%	14.62	$285.32	$369.68
280/285	380/382	Nov 6	$2.72	$2.28	82%	1.19	$282.28	$382.72
280/285	372/375	Nov 6	$2.37	$2.63	83%	0.90	$282.63	$374.87
285/290	390/395	Nov 27	$3.58	$1.42	57%	2.52	$286.42	$393.58
275/280	365/370	Nov 27	$3.97	$1.03	48%	3.85	$276.03	$368.97
285/290	385/390	Nov 27	$3.65	$1.35	54%	2.70	$286.35	$388.65
300/305	390/395	Dec 11	$4.24	$0.76	42%	5.58	$300.76	$394.24
290/295	380/382	Nov 6	$2.07	$2.93	84%	0.71	$292.93	$382.07
300/305	380/382	Nov 6	$1.97	$3.03	86%	0.65	$303.03	$381.97
270/275	390/395	Dec 11	$3.49	$1.51	55%	2.31	$271.51	$393.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$332.50	$335.00	$337.50	Nov 6	$0.75	$1.75	92%	2.33
$330.00	$332.50	$335.00	Nov 6	$1.24	$1.26	87%	1.02
$340.00	$350.00	$360.00	Dec 18	$0.19	$9.81	10%	51.63
$310.00	$320.00	$330.00	Dec 18	$0.24	$9.76	10%	40.67
$300.00	$310.00	$320.00	Dec 18	$0.25	$9.75	10%	39.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$332.50	$335.00	Nov 6	$1.32	$1.18	89%	0.89
$360.00	$370.00	$380.00	Dec 18	$0.18	$9.82	9%	54.56
$340.00	$350.00	$360.00	Nov 20	$0.58	$9.42	14%	16.24
$290.00	$300.00	$310.00	Nov 20	$0.47	$9.53	11%	20.28
$320.00	$330.00	$340.00	Nov 20	$0.63	$9.37	14%	14.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.11, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$327.50	$330.00	1:2	Nov 6	-$0.11	$2.39
$320.00	$325.00	1:2	Nov 6	-$2.82	$2.18
$337.50	$340.00	1:2	Nov 6	-$0.03	$2.47
$335.00	$337.50	1:2	Nov 6	-$0.17	$2.33
$365.00	$367.50	1:2	Nov 6	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$310.00	1:2	Nov 6	-$0.03	$4.97
$340.00	$337.50	1:2	Nov 6	-$2.37	$0.13
$330.00	$327.50	1:2	Nov 6	-$0.21	$2.29
$280.00	$275.00	1:2	Nov 6	-$0.17	$4.83
$310.00	$305.00	1:2	Nov 6	-$0.28	$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 7.87%, avg 3.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Dec 18	$26.20	0.51	2.2%	7.87%	10.06%	105	235
$350.00	Dec 18	$21.35	0.46	5.2%	6.42%	11.61%	42	1.0K
$345.00	Dec 11	$22.95	0.48	3.7%	6.90%	10.59%	2	--
$360.00	Dec 18	$17.70	0.40	8.2%	5.32%	13.52%	1.6K	297
$350.00	Dec 11	$20.45	0.45	5.2%	6.15%	11.34%	8	2
$370.00	Dec 18	$14.75	0.36	11.2%	4.43%	15.64%	3	121
$355.00	Dec 11	$18.80	0.42	6.7%	5.65%	12.35%	30	1
$335.00	Dec 11	$26.40	0.53	0.7%	7.93%	8.62%	2	--
$340.00	Dec 11	$23.40	0.50	2.2%	7.03%	9.22%	2	1
$380.00	Dec 18	$12.10	0.31	14.2%	3.64%	17.85%	19	612

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 22,030

Total Puts 23,104

Put/Call Ratio 1.05

Net Difference -1,074

Prior's Put/Call Breakdown

Total Calls 31,935

Total Puts 35,244

Put/Call Ratio 1.10

Net Difference -3,309

Prior 7-Day Put/Call Summary

Total Calls 139,841

Total Puts 133,453

Average Put/Call Ratio 0.96

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card