AMAT - Options Database

AMAT

APPLIED MATLS INC

$375.58 -8.16%

$376.83 (+0.33%)🌙

as of 10/22 06:10 PM

(10/22 16:00) ◀

Thursday, October 22, 2026 (6:10pm)

▶ (10/23 15:10)

◀ 10/22 18:10 ▶

Option Volume

Detail

ℹ

Current (10/22) 77,069

Calls: 30,069 (39%)

Puts: 47,000 (61%)

Prior (10/21) 26,415

Calls: 13,621 (52%)

Puts: 12,794 (48%)

Current vs Prior +191.76%

Calls: +120.75% (Calls)

Puts: +267.36% (Puts)

Prior 7-Day Total 313,119

Calls: 143,896 (46%)

Puts: 169,223 (54%)

Prior 7-Day Average 44,731

Calls: 20,556 (46%)

Puts: 24,174 (54%)

Current vs Prior 7-Day Avg +72.29%

Calls: +46.27%

Puts: +94.42%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22) $279.62M

Calls: $27.97M (10%)

Puts: $251.65M (90%)

Prior (10/21) $48.14M

Calls: $24.10M (50%)

Puts: $24.04M (50%)

Current vs Prior +480.79%

Calls: +16.02%

Puts: +946.80%

Prior 7-Day Total $534.53M

Calls: $205.07M (38%)

Puts: $329.46M (62%)

Prior 7-Day Average $76.36M

Calls: $29.30M (38%)

Puts: $47.07M (62%)

Current vs Prior 7-Day Avg +266.18%

Calls: -4.54%

Puts: +434.68%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 1.56

Prior (10/21) 0.94

Current vs Prior +66.41%

Prior 7-Day Average 1.19

Current vs Prior 7-Day Avg +31.86%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22) 349,806

Calls: 137,744 (39%)

Puts: 212,062 (61%)

Prior (10/21) 283,531

Calls: 111,681 (39%)

Puts: 171,850 (61%)

Current vs Prior +23.37%

Prior 7-Day Total 3,392,322

Calls: 1,389,239 (41%)

Puts: 2,003,083 (59%)

Prior 7-Day Average 484,617

Calls: 198,462 (41%)

Puts: 286,154 (59%)

Current vs Prior 7-Day Avg -27.82%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 2.96% | 7.60%14.39% | 18.79%

Prior 4.79% | 8.02%13.38% | 17.99%

Current vs Prior -38.11% | -5.19%+7.53% | +4.44%

Prior 7-Day Avg 5.61% | 8.11%8.28% | 16.48%

Current vs 7-Day Avg -47.14% | -6.26%+73.82% | +14.00%

Prior 7-Day Eod 4.79% | 8.02%13.38% | 17.99%

Current vs 7-Day Eod -38.11% | -5.19%+7.53% | +4.44%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.72% | 36.08%

Calls: 21.18% | 37.73%

Puts: 78.26% | 34.42%

Prior 3.80% | 20.07%

Calls: 3.63% | 15.78%

Puts: 3.98% | 24.36%

Current vs Prior +1208.42% | +79.77%

Prior 7-Day Avg 3.67% | 20.02%

Calls: 3.62% | 15.28%

Puts: 3.74% | 24.77%

Current vs 7-Day Avg +1253.19% | +80.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($251.65M) vs calls ($27.97M). Massive premium surge with dollar volume up 481% vs prior. Dollar volume significantly above 7-day average (266% higher). Unusually high activity with volume up 192% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 24 of results (avg 8.5%, best 4.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 20	39.50	41.15	$40.33	4.1%	35	0.69	167
$380.00	Oct 30	11.10	12.05	$11.58	8.2%	83	0.48	3
$302.50	Oct 23	70.80	77.20	$74.00	8.6%	2	1.00	1
$390.00	Nov 20	18.45	20.35	$19.40	9.8%	61	0.45	328

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Nov 20	24.05	25.40	$24.73	5.5%	21	0.46	67
$375.00	Nov 13	21.10	22.45	$21.78	6.2%	50	0.46	58
$445.00	Oct 23	67.80	73.45	$70.63	8.0%	620	0.99	144
$435.00	Oct 30	57.80	62.65	$60.22	8.1%	13	0.94	117
$370.00	Nov 20	21.35	23.15	$22.25	8.1%	3.7K	0.43	3.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.85, cheapest $0.85)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 23	0.77	0.92	$0.85	17.6%	176	0.12	164

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$302.50	Oct 23	70.80	77.20	$74.00	8.6%	2	1.00	1
$307.50	Oct 23	65.25	72.20	$68.72	10.1%	12	1.00	--
$350.00	Oct 23	22.35	29.85	$26.10	28.7%	3	1.00	--
$352.50	Oct 23	19.75	27.55	$23.65	33.0%	7	0.97	1
$325.00	Oct 30	48.30	56.10	$52.20	14.9%	2	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$442.50	Oct 23	65.30	70.90	$68.10	8.2%	152	0.99	32
$445.00	Oct 23	67.80	73.45	$70.63	8.0%	620	0.99	144
$450.00	Oct 23	71.35	78.45	$74.90	9.5%	629	0.99	139
$447.50	Oct 23	67.95	75.75	$71.85	10.9%	28	0.99	8
$437.50	Oct 23	59.15	65.75	$62.45	10.6%	160	0.99	37

Most actively traded options today. High liquidity = easy entry/exit. 445 active (total vol 39.1K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 23	0.01	0.07	$0.04	150.0%	1.2K	0.01	1.7K
$440.00	Oct 23	0.00	0.32	$0.16	200.0%	1.2K	0.02	1.5K
$402.50	Oct 30	2.30	5.95	$4.13	88.4%	1.0K	0.23	3
$392.50	Oct 30	5.35	9.70	$7.53	57.8%	1.0K	0.34	--
$400.00	Oct 23	0.20	0.30	$0.25	40.0%	673	0.04	472

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Nov 20	21.35	23.15	$22.25	8.1%	3.7K	0.43	3.9K
$340.00	Oct 30	2.30	2.64	$2.47	13.8%	1.9K	0.13	35
$405.00	Nov 20	39.85	45.05	$42.45	12.2%	1.6K	0.63	31
$420.00	Oct 23	41.05	47.55	$44.30	14.7%	1.2K	0.99	677
$385.00	Nov 6	20.55	23.95	$22.25	15.3%	1.1K	0.55	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 17.4%, max 32.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$387.50	Oct 23	Nov 6	67.7%	61.2%	10.5%	153	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Oct 23	Nov 27	75.0%	56.7%	32.3%	395	200
$375.00	Oct 23	Dec 4	72.0%	54.7%	31.7%	304	222
$372.50	Oct 23	Oct 30	75.3%	59.5%	26.7%	221	169
$370.00	Oct 23	Dec 4	69.1%	54.7%	26.4%	202	315
$380.00	Oct 23	Dec 4	66.9%	56.7%	17.9%	241	417

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 1.66, avg 4.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$395.00	Dec 4	$5.63	$9.37	$5.63	52%	1.66	$385.63
$400.00	$405.00	Nov 13	$0.58	$4.42	$0.58	36%	7.62	$400.58
$375.00	$377.50	Oct 30	$0.25	$2.25	$0.25	54%	9.00	$375.25
$405.00	$415.00	Dec 4	$2.57	$7.43	$2.57	39%	2.89	$407.57
$390.00	$395.00	Nov 27	$1.17	$3.83	$1.17	45%	3.27	$391.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$447.50	$445.00	Oct 23	$1.22	$1.28	$1.22	99%	1.05	$446.28
$392.50	$390.00	Oct 23	$0.98	$1.52	$0.98	89%	1.55	$391.52
$405.00	$402.50	Oct 23	$1.33	$1.17	$1.33	97%	0.88	$403.67
$350.00	$345.00	Nov 13	$0.30	$4.70	$0.30	29%	15.67	$349.70
$417.50	$415.00	Oct 23	$1.57	$0.93	$1.57	99%	0.59	$415.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 188 found (best R:R 0.53, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$410.00	Nov 13	$2.70	$2.70	$2.30	66%	1.17	$407.70
$377.50	$380.00	Oct 30	$2.35	$2.35	$0.15	49%	15.67	$379.85
$445.00	$450.00	Nov 13	$1.53	$1.53	$3.47	85%	0.44	$446.53
$412.50	$415.00	Oct 30	$1.20	$1.20	$1.30	83%	0.92	$413.70
$435.00	$440.00	Nov 6	$1.42	$1.42	$3.58	85%	0.40	$436.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$310.00	Nov 13	$1.73	$1.73	$3.27	88%	0.53	$313.27
$375.00	$372.50	Oct 30	$2.30	$2.30	$0.20	54%	11.50	$372.70
$320.00	$315.00	Nov 27	$1.92	$1.92	$3.08	83%	0.62	$318.08
$360.00	$350.00	Dec 4	$4.50	$4.50	$5.50	63%	0.82	$355.50
$345.00	$340.00	Nov 13	$2.15	$2.15	$2.85	73%	0.75	$342.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $8.93, cheapest $7.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Oct 23	Oct 30	$8.65	75.3%	59.5%
$365.00	Oct 30	Dec 4	$15.85	66.1%	55.0%
$380.00	Oct 23	Oct 30	$8.20	66.9%	59.2%
$375.00	Oct 23	Oct 30	$8.75	72.0%	64.4%
$370.00	Oct 23	Oct 30	$7.92	69.1%	62.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Oct 23	Oct 30	$7.08	75.3%	59.5%
$380.00	Oct 23	Oct 30	$8.55	66.9%	59.2%
$375.00	Oct 23	Oct 30	$8.53	72.0%	64.4%
$370.00	Oct 23	Oct 30	$7.92	69.1%	62.4%
$382.50	Oct 23	Oct 30	$7.80	63.3%	61.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 2.69% of stock, avg 10.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$377.50	Oct 23	$4.40	$5.70	$10.10	$367.40	$387.60	2.69%
$375.00	Oct 23	$5.43	$4.85	$10.28	$364.72	$385.28	2.74%
$380.00	Oct 23	$3.38	$7.10	$10.48	$369.52	$390.48	2.79%
$372.50	Oct 23	$6.90	$4.00	$10.90	$361.60	$383.40	2.90%
$382.50	Oct 23	$2.29	$9.13	$11.42	$371.08	$393.92	3.04%
$370.00	Oct 23	$8.98	$2.66	$11.64	$358.36	$381.64	3.10%
$385.00	Oct 23	$1.93	$11.05	$12.98	$372.02	$397.98	3.46%
$367.50	Oct 23	$10.93	$2.15	$13.08	$354.42	$380.58	3.48%
$387.50	Oct 23	$1.37	$12.88	$14.25	$373.25	$401.75	3.79%
$390.00	Oct 23	$0.96	$16.25	$17.21	$372.79	$407.21	4.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.81% of stock, avg 8.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$365.00	Oct 23	$1.37	$1.68	$3.05	$361.95	$390.55
$387.50	$367.50	Oct 23	$1.37	$2.15	$3.52	$363.98	$391.02
$385.00	$365.00	Oct 23	$1.93	$1.68	$3.61	$361.39	$388.61
$385.00	$367.50	Oct 23	$1.93	$2.15	$4.08	$363.42	$389.08
$382.50	$365.00	Oct 23	$2.29	$1.68	$3.97	$361.03	$386.47
$387.50	$370.00	Oct 23	$1.37	$2.66	$4.03	$365.97	$391.53
$382.50	$367.50	Oct 23	$2.29	$2.15	$4.44	$363.06	$386.94
$385.00	$370.00	Oct 23	$1.93	$2.66	$4.59	$365.41	$389.59
$382.50	$370.00	Oct 23	$2.29	$2.66	$4.95	$365.05	$387.45
$380.00	$365.00	Oct 23	$3.38	$1.68	$5.06	$359.94	$385.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 found (best R:R 7.77, avg credit $1.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
310/315	405/410	Nov 13	$4.43	$0.57	54%	7.77	$310.57	$409.43
340/345	405/410	Nov 13	$4.85	$0.15	39%	32.33	$340.15	$409.85
310/315	435/440	Nov 13	$3.03	$1.97	68%	1.54	$311.97	$438.03
350/355	405/410	Nov 13	$4.70	$0.30	34%	15.67	$350.30	$409.70
310/315	415/420	Nov 13	$3.33	$1.67	59%	1.99	$311.67	$418.33
310/315	425/430	Nov 13	$3.03	$1.97	64%	1.54	$311.97	$428.03
340/345	435/440	Nov 13	$3.45	$1.55	54%	2.23	$341.55	$438.45
330/335	405/410	Nov 13	$3.78	$1.22	46%	3.10	$331.22	$408.78
335/340	405/410	Nov 13	$3.87	$1.13	43%	3.42	$336.13	$408.87
340/345	415/420	Nov 13	$3.75	$1.25	45%	3.00	$341.25	$418.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 25.79, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$352.50	$360.00	$367.50	Oct 23	$0.28	$7.22	22%	25.79
$350.00	$360.00	$370.00	Nov 20	$0.38	$9.62	12%	25.32
$375.00	$380.00	$385.00	Nov 13	$0.08	$4.92	7%	61.50
$395.00	$400.00	$405.00	Nov 27	$0.06	$4.94	6%	82.33
$390.00	$392.50	$395.00	Oct 23	$0.05	$2.45	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$420.00	$430.00	$440.00	Nov 13	$0.07	$9.93	8%	141.86
$330.00	$340.00	$350.00	Nov 20	$0.38	$9.62	11%	25.32
$365.00	$370.00	$375.00	Nov 6	$0.06	$4.94	9%	82.33
$360.00	$365.00	$370.00	Nov 6	$0.14	$4.86	8%	34.71
$355.00	$360.00	$365.00	Nov 6	$0.15	$4.85	8%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-4.17, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$360.00	1:2	Nov 6	-$4.17	$25.83
$360.00	$367.50	1:2	Oct 23	-$4.71	$2.79
$395.00	$397.50	1:2	Oct 23	-$0.11	$2.39
$407.50	$410.00	1:2	Oct 23	-$0.03	$2.47
$435.00	$437.50	1:2	Oct 23	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$347.50	$345.00	1:2	Oct 23	-$0.04	$2.46
$335.00	$332.50	1:2	Oct 23	-$0.03	$2.47
$352.50	$350.00	1:2	Oct 23	-$0.09	$2.41
$365.00	$362.50	1:2	Oct 23	-$0.40	$2.10
$312.50	$307.50	1:2	Oct 23	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 6.92%, avg 2.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Dec 4	$26.00	0.52	1.2%	6.92%	8.10%	6	--
$395.00	Dec 4	$18.20	0.44	5.2%	4.85%	10.02%	20	--
$385.00	Nov 27	$22.15	0.48	2.5%	5.90%	8.41%	5	3
$395.00	Nov 27	$17.85	0.42	5.2%	4.75%	9.92%	8	1
$400.00	Dec 4	$15.80	0.41	6.5%	4.21%	10.71%	4	--
$400.00	Nov 27	$16.00	0.40	6.5%	4.26%	10.76%	21	--
$405.00	Dec 4	$14.20	0.39	7.8%	3.78%	11.61%	3	--
$380.00	Nov 20	$23.25	0.51	1.2%	6.19%	7.37%	113	173
$392.50	Nov 20	$18.05	0.44	4.5%	4.81%	9.31%	38	2
$415.00	Dec 4	$12.00	0.34	10.5%	3.20%	13.69%	1	--

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 30,069

Total Puts 47,000

Put/Call Ratio 1.56

Net Difference -16,931

Prior's Put/Call Breakdown

Total Calls 13,621

Total Puts 12,794

Put/Call Ratio 0.94

Net Difference 827

Prior 7-Day Put/Call Summary

Total Calls 143,896

Total Puts 169,223

Average Put/Call Ratio 1.19

Ratio Trend Rising

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