AMAT - Options Database

AMAT

APPLIED MATLS INC

$378.92 +0.89%

(10/22 18:10) ◀

Friday, October 23, 2026 (3:10pm)

▶ (10/23 18:07)

◀ 10/23 15:10 ▶

Option Volume

Detail

ℹ

Current (10/23) 31,055

Calls: 12,570 (40%)

Puts: 18,485 (60%)

Prior (10/22) 77,069

Calls: 30,069 (39%)

Puts: 47,000 (61%)

Current vs Prior -59.70%

Calls: -58.20% (Calls)

Puts: -60.67% (Puts)

Prior 7-Day Total 361,315

Calls: 159,997 (44%)

Puts: 201,318 (56%)

Prior 7-Day Average 51,616

Calls: 22,856 (44%)

Puts: 28,759 (56%)

Current vs Prior 7-Day Avg -39.84%

Calls: -45.01%

Puts: -35.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/23) $58.17M

Calls: $10.47M (18%)

Puts: $47.70M (82%)

Prior (10/22) $279.62M

Calls: $27.97M (10%)

Puts: $251.65M (90%)

Current vs Prior -79.20%

Calls: -62.58%

Puts: -81.04%

Prior 7-Day Total $773.43M

Calls: $212.78M (28%)

Puts: $560.66M (72%)

Prior 7-Day Average $110.49M

Calls: $30.40M (28%)

Puts: $80.09M (72%)

Current vs Prior 7-Day Avg -47.35%

Calls: -65.57%

Puts: -40.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 1.47

Prior (10/22) 1.56

Current vs Prior -5.92%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg +17.06%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/23) 556,708

Calls: 232,262 (42%)

Puts: 324,446 (58%)

Prior (10/22) 349,806

Calls: 137,744 (39%)

Puts: 212,062 (61%)

Current vs Prior +59.15%

Prior 7-Day Total 3,189,459

Calls: 1,299,139 (41%)

Puts: 1,890,320 (59%)

Prior 7-Day Average 455,637

Calls: 185,591 (41%)

Puts: 270,045 (59%)

Current vs Prior 7-Day Avg +22.18%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.05% | 6.84%13.70% | 18.25%

Prior 2.96% | 7.60%14.39% | 18.79%

Current vs Prior -64.65% | -10.08%-4.74% | -2.86%

Prior 7-Day Avg 5.11% | 8.05%9.41% | 16.94%

Current vs 7-Day Avg -79.48% | -15.02%+45.66% | +7.73%

Prior 7-Day Eod 2.96% | 7.60%14.39% | 18.79%

Current vs 7-Day Eod -64.65% | -10.08%-4.74% | -2.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.98% | 1.93%

Calls: 8.02% | 1.89%

Puts: 5.95% | 1.97%

Prior 49.72% | 36.08%

Calls: 21.18% | 37.73%

Puts: 78.26% | 34.42%

Current vs Prior -85.96% | -94.65%

Prior 7-Day Avg 10.36% | 22.36%

Calls: 6.14% | 18.92%

Puts: 14.59% | 25.80%

Current vs 7-Day Avg -32.63% | -91.37%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($47.70M) vs calls ($10.47M). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 60% vs prior. Bearish P/C ratio of 1.47 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 185 of results (avg 3.9%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 20	41.90	42.25	$42.08	0.8%	--	0.71	161
$340.00	Nov 20	48.95	49.40	$49.18	0.9%	--	0.77	53
$375.00	Nov 20	26.95	27.25	$27.10	1.1%	7	0.56	2
$360.00	Nov 20	35.40	35.80	$35.60	1.1%	3	0.65	39
$370.00	Nov 20	29.60	29.95	$29.78	1.2%	6	0.59	260

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Nov 20	62.15	62.60	$62.38	0.7%	16	0.78	6
$432.50	Nov 20	60.10	60.55	$60.33	0.7%	--	0.77	19
$430.00	Nov 20	58.10	58.55	$58.33	0.8%	7	0.76	1.2K
$437.50	Nov 20	64.20	64.70	$64.45	0.8%	1	0.79	3
$420.00	Nov 20	50.30	50.70	$50.50	0.8%	36	0.71	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.73, cheapest $0.64)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 23	0.79	0.84	$0.82	6.1%	337	0.38	38
$450.00	Oct 30	0.29	0.32	$0.31	9.7%	76	0.03	519
$437.50	Oct 30	0.55	0.66	$0.61	18.0%	56	0.05	63
$432.50	Oct 30	0.80	0.84	$0.82	4.9%	28	0.06	24
$435.00	Oct 30	0.70	0.74	$0.72	5.6%	52	0.06	62

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Oct 23	0.59	0.69	$0.64	15.6%	150	0.32	162
$327.50	Oct 30	0.75	0.79	$0.77	5.2%	21	0.05	16
$330.00	Oct 30	0.87	0.93	$0.90	6.7%	34	0.06	78

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 180 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 23	71.25	77.80	$74.53	8.8%	--	1.00	12
$307.50	Oct 23	68.35	75.30	$71.82	9.7%	--	0.99	15
$350.00	Oct 23	25.85	32.80	$29.33	23.7%	2	0.99	6
$360.00	Oct 23	17.15	19.25	$18.20	11.5%	6	0.99	5
$370.00	Oct 23	8.80	9.20	$9.00	4.4%	4	0.98	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 23	10.80	11.25	$11.03	4.1%	163	1.00	158
$392.50	Oct 23	13.30	13.75	$13.53	3.3%	33	1.00	84
$400.00	Oct 23	18.70	22.25	$20.48	17.3%	85	1.00	449
$402.50	Oct 23	22.40	24.45	$23.42	8.8%	2	1.00	86
$407.50	Oct 23	24.50	31.45	$27.98	24.8%	3	1.00	38

Most actively traded options today. High liquidity = easy entry/exit. 407 active (total vol 15.8K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 30	0.44	0.58	$0.51	27.5%	457	0.04	2.5K
$380.00	Oct 23	0.79	0.84	$0.82	6.1%	337	0.38	38
$385.00	Oct 23	0.02	0.09	$0.06	116.7%	294	0.04	89
$390.00	Oct 23	0.00	0.03	$0.02	150.0%	280	0.01	176
$392.50	Nov 6	10.00	11.95	$10.98	17.8%	240	0.40	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Nov 13	14.50	15.85	$15.18	8.9%	1.9K	0.36	2.0K
$370.00	Nov 20	19.85	20.10	$19.98	1.3%	480	0.41	2.8K
$375.00	Oct 23	0.13	0.17	$0.15	26.7%	394	0.10	356
$365.00	Oct 23	0.00	0.20	$0.10	200.0%	201	0.03	285
$350.00	Nov 20	12.30	12.40	$12.35	0.8%	201	0.29	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 39.2%, max 40.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$377.50	Oct 23	Nov 6	73.9%	52.8%	40.1%	95	23
$380.00	Oct 23	Dec 4	75.5%	54.6%	38.3%	338	44

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$377.50	Oct 23	Nov 6	73.9%	52.8%	40.1%	152	162
$380.00	Oct 23	Dec 4	75.5%	54.6%	38.3%	211	429

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 1.75, avg 4.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$395.00	Dec 4	$3.48	$6.52	$3.48	50%	1.87	$388.48
$425.00	$440.00	Dec 4	$2.68	$12.32	$2.68	30%	4.60	$427.68
$400.00	$405.00	Dec 4	$0.97	$4.03	$0.97	42%	4.15	$400.97
$375.00	$385.00	Nov 27	$4.33	$5.67	$4.33	56%	1.31	$379.33
$410.00	$415.00	Nov 27	$0.82	$4.18	$0.82	36%	5.10	$410.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$417.50	$415.00	Oct 30	$0.91	$1.59	$0.91	87%	1.75	$416.59
$425.00	$420.00	Nov 6	$3.08	$1.92	$3.08	84%	0.62	$421.92
$382.50	$380.00	Nov 6	$0.18	$2.32	$0.18	51%	12.89	$382.32
$445.00	$440.00	Nov 20	$3.10	$1.90	$3.10	82%	0.61	$441.90
$395.00	$392.50	Nov 6	$0.65	$1.85	$0.65	63%	2.85	$394.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 194 found (best R:R 3.39, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$400.00	Dec 4	$2.95	$2.95	$2.05	55%	1.44	$397.95
$427.50	$430.00	Oct 23	$0.69	$0.69	$1.81	94%	0.38	$428.19
$385.00	$390.00	Nov 27	$3.02	$3.02	$1.98	50%	1.53	$388.02
$385.00	$390.00	Nov 13	$3.00	$3.00	$2.00	50%	1.50	$388.00
$415.00	$420.00	Nov 27	$2.08	$2.08	$2.92	66%	0.71	$417.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$372.50	Nov 6	$1.93	$1.93	$0.57	56%	3.39	$373.07
$340.00	$335.00	Dec 4	$1.90	$1.90	$3.10	74%	0.61	$338.10
$340.00	$337.50	Oct 23	$0.72	$0.72	$1.78	94%	0.40	$339.28
$370.00	$365.00	Dec 4	$2.63	$2.63	$2.37	59%	1.11	$367.37
$360.00	$355.00	Nov 27	$2.30	$2.30	$2.70	65%	0.85	$357.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $10.96, cheapest $10.83)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$380.00	Oct 23	Oct 30	$11.16	75.5%	59.3%
$377.50	Oct 23	Oct 30	$11.11	73.9%	58.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$380.00	Oct 23	Oct 30	$10.83	75.5%	59.3%
$377.50	Oct 23	Oct 30	$10.76	73.9%	58.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 0.70% of stock, avg 9.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Oct 23	$0.82	$1.85	$2.67	$377.33	$382.67	0.70%
$377.50	Oct 23	$2.12	$0.64	$2.76	$374.74	$380.26	0.73%
$382.50	Oct 23	$0.24	$3.75	$3.99	$378.51	$386.49	1.05%
$375.00	Oct 23	$4.13	$0.15	$4.28	$370.72	$379.28	1.13%
$385.00	Oct 23	$0.06	$6.05	$6.11	$378.89	$391.11	1.61%
$372.50	Oct 23	$6.50	$0.07	$6.57	$365.93	$379.07	1.73%
$387.50	Oct 23	$0.06	$8.52	$8.58	$378.92	$396.08	2.26%
$370.00	Oct 23	$9.00	$0.04	$9.04	$360.96	$379.04	2.39%
$390.00	Oct 23	$0.02	$11.03	$11.05	$378.95	$401.05	2.92%
$367.50	Oct 23	$11.48	$0.07	$11.55	$355.95	$379.05	3.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.10% of stock, avg 7.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.50	$375.00	Oct 23	$0.24	$0.15	$0.39	$374.61	$382.89
$397.50	$375.00	Oct 23	$0.25	$0.15	$0.40	$374.60	$397.90
$397.50	$357.50	Oct 23	$0.25	$0.33	$0.58	$356.92	$398.08
$382.50	$357.50	Oct 23	$0.24	$0.33	$0.57	$356.93	$383.07
$427.50	$375.00	Oct 23	$0.70	$0.15	$0.85	$374.15	$428.35
$397.50	$332.50	Oct 23	$0.25	$0.76	$1.01	$331.49	$398.51
$427.50	$357.50	Oct 23	$0.70	$0.33	$1.03	$356.47	$428.53
$397.50	$340.00	Oct 23	$0.25	$0.76	$1.01	$338.99	$398.51
$382.50	$377.50	Oct 23	$0.24	$0.64	$0.88	$376.62	$383.38
$382.50	$340.00	Oct 23	$0.24	$0.76	$1.00	$339.00	$383.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 1.29, avg credit $1.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
338/340	428/430	Oct 23	$1.41	$1.09	88%	1.29	$338.59	$428.91
328/330	428/430	Oct 23	$1.29	$1.21	89%	1.07	$328.71	$428.79
335/340	420/425	Dec 4	$3.92	$1.08	41%	3.63	$336.08	$423.92
338/340	445/448	Oct 23	$0.98	$1.52	91%	0.64	$339.02	$445.98
338/340	405/408	Oct 23	$1.02	$1.48	89%	0.69	$338.98	$406.02
338/340	418/420	Oct 23	$0.93	$1.57	91%	0.59	$339.07	$418.43
350/355	415/420	Nov 27	$4.00	$1.00	34%	4.00	$351.00	$419.00
328/330	445/448	Oct 23	$0.86	$1.64	93%	0.52	$329.14	$445.86
338/340	398/400	Oct 23	$0.96	$1.54	88%	0.62	$339.04	$398.46
340/345	415/420	Nov 27	$3.70	$1.30	39%	2.85	$341.30	$418.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 187 found (best R:R 2.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$377.50	$380.00	$382.50	Oct 23	$0.72	$1.78	54%	2.47
$375.00	$377.50	$380.00	Oct 23	$0.71	$1.79	52%	2.52
$400.00	$405.00	$410.00	Nov 13	$0.05	$4.95	6%	99.00
$380.00	$382.50	$385.00	Oct 23	$0.40	$2.10	34%	5.25
$405.00	$410.00	$415.00	Nov 13	$0.08	$4.92	6%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$377.50	$380.00	$382.50	Oct 23	$0.69	$1.81	55%	2.62
$310.00	$320.00	$330.00	Nov 27	$0.23	$9.77	8%	42.48
$375.00	$377.50	$380.00	Oct 23	$0.72	$1.78	53%	2.47
$345.00	$350.00	$355.00	Nov 13	$0.06	$4.94	6%	82.33
$340.00	$350.00	$360.00	Nov 20	$0.51	$9.49	12%	18.61

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-6.98, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$307.50	$340.00	1:2	Oct 23	-$6.98	$25.52
$330.00	$352.50	1:2	Oct 30	-$10.76	$11.74
$350.00	$360.00	1:2	Oct 23	-$7.07	$2.93
$375.00	$377.50	1:2	Oct 23	-$0.11	$2.39
$372.50	$375.00	1:2	Oct 23	-$1.76	$0.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$382.50	1:2	Oct 23	-$1.45	$1.05
$372.50	$370.00	1:2	Oct 23	-$0.01	$2.49
$365.00	$362.50	1:2	Oct 23	-$0.04	$2.46
$350.00	$347.50	1:2	Oct 23	$0.00	$2.50
$307.50	$305.00	1:2	Oct 23	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 5.46%, avg 2.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Dec 4	$20.70	0.45	4.2%	5.46%	9.71%	--	10
$400.00	Dec 4	$19.05	0.42	5.6%	5.03%	10.59%	2	1
$385.00	Dec 4	$24.85	0.50	1.6%	6.56%	8.16%	5	--
$405.00	Dec 4	$17.30	0.40	6.9%	4.57%	11.45%	4	1
$410.00	Dec 4	$15.90	0.38	8.2%	4.20%	12.40%	4	--
$380.00	Dec 4	$27.00	0.53	0.3%	7.13%	7.41%	1	6
$420.00	Dec 4	$13.15	0.33	10.8%	3.47%	14.31%	1	--
$385.00	Nov 27	$23.25	0.50	1.6%	6.14%	7.74%	5	6
$390.00	Nov 27	$20.40	0.47	2.9%	5.38%	8.31%	2	6
$425.00	Dec 4	$11.80	0.30	12.2%	3.11%	15.27%	2	--

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 12,570

Total Puts 18,485

Put/Call Ratio 1.47

Net Difference -5,915

Prior's Put/Call Breakdown

Total Calls 30,069

Total Puts 47,000

Put/Call Ratio 1.56

Net Difference -16,931

Prior 7-Day Put/Call Summary

Total Calls 159,997

Total Puts 201,318

Average Put/Call Ratio 1.26

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