AMAT - Options Database

AMAT

APPLIED MATLS INC

$377.24 +0.44%

$378.30 (+0.28%)🌙

as of 10/23 06:07 PM

(10/23 15:10) ◀

Friday, October 23, 2026 (6:07pm)

▶ (10/26 18:11)

◀ 10/23 18:07 ▶

Option Volume

Detail

ℹ

Current (10/23) 34,841

Calls: 14,228 (41%)

Puts: 20,613 (59%)

Prior (10/22) 77,069

Calls: 30,069 (39%)

Puts: 47,000 (61%)

Current vs Prior -54.79%

Calls: -52.68% (Calls)

Puts: -56.14% (Puts)

Prior 7-Day Total 312,388

Calls: 134,426 (43%)

Puts: 177,962 (57%)

Prior 7-Day Average 44,626

Calls: 19,203 (43%)

Puts: 25,423 (57%)

Current vs Prior 7-Day Avg -21.93%

Calls: -25.91%

Puts: -18.92%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/23) $74.16M

Calls: $11.91M (16%)

Puts: $62.25M (84%)

Prior (10/22) $279.62M

Calls: $27.97M (10%)

Puts: $251.65M (90%)

Current vs Prior -73.48%

Calls: -57.41%

Puts: -75.26%

Prior 7-Day Total $719.54M

Calls: $171.51M (24%)

Puts: $548.03M (76%)

Prior 7-Day Average $102.79M

Calls: $24.50M (24%)

Puts: $78.29M (76%)

Current vs Prior 7-Day Avg -27.85%

Calls: -51.39%

Puts: -20.49%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 1.45

Prior (10/22) 1.56

Current vs Prior -7.31%

Prior 7-Day Average 1.31

Current vs Prior 7-Day Avg +10.62%

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 3,183,006

Calls: 1,298,948 (41%)

Puts: 1,884,058 (59%)

Prior 7-Day Average 454,715

Calls: 185,564 (41%)

Puts: 269,151 (59%)

Current vs Prior 7-Day Avg +22.43%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.89% | 6.73%13.61% | 18.16%

Prior 2.96% | 7.60%14.39% | 18.79%

Current vs Prior +127.03% | +19.74%-5.42% | -3.33%

Prior 7-Day Avg 5.05% | 8.04%10.07% | 17.22%

Current vs 7-Day Avg +33.32% | +13.29%+35.18% | +5.48%

Prior 7-Day Eod 1.05% | 6.84%14.39% | 18.79%

Current vs 7-Day Eod +542.16% | +33.17%-5.42% | -3.33%

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 10.81% | 19.77%

Calls: 6.55% | 19.44%

Puts: 16.36% | 26.04%

Current vs 7-Day Avg +359.76% | +82.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($62.25M) vs calls ($11.91M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 55% vs prior. Bearish P/C ratio of 1.45 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 119 of results (avg 5.4%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Nov 20	23.20	23.60	$23.40	1.7%	36	0.51	245
$400.00	Nov 20	15.20	15.50	$15.35	2.0%	66	0.39	350
$360.00	Nov 20	33.90	34.60	$34.25	2.0%	5	0.64	39
$402.50	Nov 20	14.35	14.65	$14.50	2.1%	70	0.37	104
$420.00	Nov 20	9.50	9.70	$9.60	2.1%	38	0.28	528

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Nov 20	33.75	34.30	$34.03	1.6%	15	0.58	52
$390.00	Nov 20	30.70	31.25	$30.98	1.8%	51	0.55	1.1K
$400.00	Nov 20	36.90	37.60	$37.25	1.9%	49	0.61	3.3K
$380.00	Nov 20	25.15	25.65	$25.40	2.0%	94	0.48	2.5K
$370.00	Nov 20	20.25	20.70	$20.48	2.2%	493	0.42	2.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.79, cheapest $0.62)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$432.50	Oct 30	0.57	0.67	$0.62	16.1%	31	0.05	24
$430.00	Oct 30	0.64	0.76	$0.70	17.1%	90	0.06	215
$427.50	Oct 30	0.80	0.86	$0.83	7.2%	32	0.07	18
$425.00	Oct 30	0.88	1.00	$0.94	12.8%	164	0.07	123

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$327.50	Oct 30	0.69	0.79	$0.74	13.5%	21	0.05	16
$330.00	Oct 30	0.85	0.93	$0.89	9.0%	60	0.06	78

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 23	69.60	75.65	$72.63	8.3%	--	1.00	12
$307.50	Oct 23	66.30	72.95	$69.63	9.6%	--	1.00	15
$350.00	Oct 23	23.65	30.25	$26.95	24.5%	4	1.00	6
$360.00	Oct 23	15.80	18.70	$17.25	16.8%	6	1.00	5
$365.00	Oct 23	11.55	13.15	$12.35	13.0%	5	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Oct 23	0.57	1.32	$0.95	78.9%	340	1.00	162
$410.00	Oct 23	29.45	37.40	$33.42	23.8%	28	1.00	66
$415.00	Oct 23	34.30	42.20	$38.25	20.7%	2	1.00	5
$422.50	Oct 23	41.85	49.50	$45.68	16.7%	2	1.00	2
$437.50	Oct 23	56.85	64.50	$60.68	12.6%	3	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 422 active (total vol 17.9K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 30	0.30	0.55	$0.43	58.1%	464	0.04	2.5K
$380.00	Oct 23	0.06	0.16	$0.11	90.9%	378	0.12	38
$385.00	Oct 23	0.00	0.02	$0.01	200.0%	301	0.01	89
$390.00	Oct 23	0.00	0.03	$0.02	150.0%	282	0.01	176
$382.50	Oct 23	0.00	0.54	$0.27	200.0%	245	0.12	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Nov 13	14.80	16.75	$15.78	12.4%	1.9K	0.37	2.0K
$370.00	Nov 20	20.25	20.70	$20.48	2.2%	493	0.42	2.8K
$375.00	Oct 23	0.10	0.24	$0.17	82.4%	410	0.15	356
$377.50	Oct 23	0.57	1.32	$0.95	78.9%	340	1.00	162
$380.00	Oct 23	2.00	3.65	$2.83	58.3%	259	0.90	412

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 1224.4%, max 1546.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$407.50	Oct 23	Nov 20	968.0%	58.8%	1546.9%	3	61
$405.00	Oct 23	Dec 4	916.6%	56.0%	1537.9%	27	457
$397.50	Oct 23	Nov 20	754.7%	59.0%	1178.2%	55	153
$395.00	Oct 23	Dec 4	697.5%	57.1%	1122.6%	37	187

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$407.50	Oct 23	Nov 20	968.0%	58.8%	1546.9%	4	107
$405.00	Oct 23	Nov 27	916.6%	56.5%	1523.4%	21	53
$352.50	Oct 23	Nov 6	912.0%	57.1%	1498.4%	15	233
$357.50	Oct 23	Oct 30	784.1%	59.8%	1211.8%	43	99
$397.50	Oct 23	Nov 20	754.7%	59.0%	1178.2%	17	591

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 11.50, avg 3.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$380.00	Nov 13	$1.52	$3.48	$1.52	56%	2.29	$376.52
$415.00	$420.00	Nov 13	$0.13	$4.87	$0.13	26%	37.46	$415.13
$410.00	$415.00	Nov 27	$0.73	$4.27	$0.73	33%	5.85	$410.73
$390.00	$395.00	Nov 13	$1.35	$3.65	$1.35	45%	2.70	$391.35
$382.50	$385.00	Nov 6	$0.37	$2.13	$0.37	46%	5.76	$382.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$375.00	Nov 13	$0.40	$4.60	$0.40	48%	11.50	$379.60
$425.00	$420.00	Nov 27	$1.87	$3.13	$1.87	73%	1.67	$423.13
$335.00	$325.00	Dec 4	$1.32	$8.68	$1.32	23%	6.58	$333.68
$365.00	$360.00	Dec 4	$1.20	$3.80	$1.20	40%	3.17	$363.80
$385.00	$382.50	Nov 6	$0.72	$1.78	$0.72	55%	2.47	$384.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 197 found (best R:R 5.94, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$447.50	Oct 23	$2.14	$2.14	$0.36	90%	5.94	$447.14
$407.50	$410.00	Oct 23	$2.14	$2.14	$0.36	85%	5.94	$409.64
$427.50	$430.00	Oct 23	$1.99	$1.99	$0.51	88%	3.90	$429.49
$397.50	$400.00	Oct 23	$2.13	$2.13	$0.37	81%	5.76	$399.63
$440.00	$450.00	Dec 4	$2.78	$2.78	$7.22	77%	0.39	$442.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$327.50	Oct 23	$2.10	$2.10	$0.40	90%	5.25	$327.90
$340.00	$337.50	Oct 23	$2.11	$2.11	$0.39	88%	5.41	$337.89
$352.50	$350.00	Oct 23	$1.99	$1.99	$0.51	85%	3.90	$350.51
$357.50	$355.00	Oct 23	$2.01	$2.01	$0.49	83%	4.10	$355.49
$340.00	$335.00	Dec 4	$2.65	$2.65	$2.35	74%	1.13	$337.35

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 0.44% of stock, avg 9.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$377.50	Oct 23	$0.71	$0.95	$1.66	$375.84	$379.16	0.44%
$375.00	Oct 23	$2.39	$0.17	$2.56	$372.44	$377.56	0.68%
$380.00	Oct 23	$0.11	$2.83	$2.94	$377.06	$382.94	0.78%
$372.50	Oct 23	$4.75	$0.32	$5.07	$367.43	$377.57	1.34%
$382.50	Oct 23	$0.27	$5.25	$5.52	$376.98	$388.02	1.46%
$385.00	Oct 23	$0.01	$7.73	$7.74	$377.26	$392.74	2.05%
$370.00	Oct 23	$7.25	$0.92	$8.17	$361.83	$378.17	2.17%
$387.50	Oct 23	$0.38	$10.23	$10.61	$376.89	$398.11	2.81%
$367.50	Oct 23	$9.75	$2.15	$11.90	$355.60	$379.40	3.15%
$365.00	Oct 23	$12.35	$0.25	$12.60	$352.40	$377.60	3.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.12% of stock, avg 7.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.50	$375.00	Oct 23	$0.27	$0.17	$0.44	$374.56	$382.94
$382.50	$370.00	Oct 23	$0.27	$0.92	$1.19	$368.81	$383.69
$407.50	$375.00	Oct 23	$2.15	$0.17	$2.32	$372.68	$409.82
$405.00	$375.00	Oct 23	$2.15	$0.17	$2.32	$372.68	$407.32
$397.50	$375.00	Oct 23	$2.15	$0.17	$2.32	$372.68	$399.82
$395.00	$375.00	Oct 23	$2.15	$0.17	$2.32	$372.68	$397.32
$382.50	$352.50	Oct 23	$0.27	$2.15	$2.42	$350.08	$384.92
$382.50	$357.50	Oct 23	$0.27	$2.15	$2.42	$355.08	$384.92
$382.50	$367.50	Oct 23	$0.27	$2.15	$2.42	$365.08	$384.92
$397.50	$370.00	Oct 23	$2.15	$0.92	$3.07	$366.93	$400.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 10.36, avg credit $2.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
315/318	445/448	Oct 23	$2.28	$0.22	88%	10.36	$315.22	$447.28
348/350	445/448	Oct 23	$2.29	$0.21	87%	10.90	$347.71	$447.29
328/330	430/432	Oct 23	$2.25	$0.25	88%	9.00	$327.75	$432.25
338/340	430/432	Oct 23	$2.26	$0.24	86%	9.42	$337.74	$432.26
362/365	445/448	Oct 23	$2.32	$0.18	83%	12.89	$362.68	$447.32
315/318	408/410	Oct 23	$2.28	$0.22	83%	10.36	$315.22	$409.78
348/350	408/410	Oct 23	$2.29	$0.21	82%	10.90	$347.71	$409.79
315/318	428/430	Oct 23	$2.13	$0.37	87%	5.76	$315.37	$429.63
328/330	382/385	Oct 23	$2.36	$0.14	77%	16.86	$327.64	$384.86
348/350	428/430	Oct 23	$2.14	$0.36	85%	5.94	$347.86	$429.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 198 found (best R:R 2.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$377.50	$380.00	$382.50	Oct 23	$0.76	$1.74	88%	2.29
$375.00	$377.50	$380.00	Oct 23	$1.08	$1.42	88%	1.31
$340.00	$350.00	$360.00	Oct 23	$0.40	$9.60	11%	24.00
$370.00	$375.00	$380.00	Nov 20	$0.07	$4.93	6%	70.43
$350.00	$360.00	$370.00	Nov 20	$0.58	$9.42	13%	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$372.50	$375.00	$377.50	Oct 23	$0.93	$1.57	86%	1.69
$375.00	$377.50	$380.00	Oct 23	$1.10	$1.40	75%	1.27
$397.50	$400.00	$402.50	Oct 23	$0.10	$2.40	18%	24.00
$395.00	$400.00	$405.00	Nov 13	$0.09	$4.91	7%	54.56
$350.00	$360.00	$370.00	Nov 20	$0.57	$9.43	12%	16.54

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 140 found (best net $-4.47, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$307.50	$340.00	1:2	Oct 23	-$4.47	$28.03
$330.00	$350.00	1:2	Oct 30	-$12.25	$7.75
$340.00	$360.00	1:2	Nov 6	-$11.08	$8.92
$372.50	$375.00	1:2	Oct 23	-$0.03	$2.47
$350.00	$360.00	1:2	Oct 23	-$7.55	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$382.50	$380.00	1:2	Oct 23	-$0.41	$2.09
$327.50	$325.00	1:2	Oct 23	-$0.01	$2.49
$315.00	$312.50	1:2	Oct 23	-$0.01	$2.49
$347.50	$345.00	1:2	Oct 23	-$0.05	$2.45
$325.00	$322.50	1:2	Oct 23	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 4.51%, avg 2.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Dec 4	$17.00	0.41	6.0%	4.51%	10.54%	2	1
$385.00	Dec 4	$22.25	0.49	2.1%	5.90%	7.96%	5	--
$395.00	Dec 4	$18.05	0.44	4.7%	4.78%	9.49%	--	10
$380.00	Dec 4	$24.05	0.52	0.7%	6.38%	7.11%	1	6
$385.00	Nov 20	$20.90	0.48	2.1%	5.54%	7.60%	7	163
$380.00	Nov 20	$23.20	0.51	0.7%	6.15%	6.88%	36	245
$390.00	Nov 20	$18.85	0.45	3.4%	5.00%	8.38%	28	370
$405.00	Dec 4	$13.65	0.39	7.4%	3.62%	10.98%	4	1
$392.50	Nov 20	$17.85	0.43	4.0%	4.73%	8.78%	87	38
$395.00	Nov 20	$16.85	0.42	4.7%	4.47%	9.17%	22	53

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 14,228

Total Puts 20,613

Put/Call Ratio 1.45

Net Difference -6,385

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 134,426

Total Puts 177,962

Average Put/Call Ratio 1.31

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