AMAT - Options Database

AMAT

APPLIED MATLS INC

$387.59 +2.74%

$390.95 (+0.87%)🌙

as of 10/26 06:11 PM

(10/23 18:07) ◀

Monday, October 26, 2026 (6:11pm)

▶ (10/27 18:12)

◀ 10/26 18:11 ▶

Option Volume

Detail

ℹ

Current (10/26) 34,982

Calls: 18,511 (53%)

Puts: 16,471 (47%)

Prior (10/23) 34,841

Calls: 14,228 (41%)

Puts: 20,613 (59%)

Current vs Prior +0.40%

Calls: +30.10% (Calls)

Puts: -20.09% (Puts)

Prior 7-Day Total 271,109

Calls: 118,223 (44%)

Puts: 152,886 (56%)

Prior 7-Day Average 45,184

Calls: 16,889 (44%)

Puts: 21,840 (56%)

Current vs Prior 7-Day Avg -22.58%

Calls: +9.60%

Puts: -24.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $48.72M

Calls: $17.64M (36%)

Puts: $31.08M (64%)

Prior (10/23) $74.16M

Calls: $11.91M (16%)

Puts: $62.25M (84%)

Current vs Prior -34.30%

Calls: +48.14%

Puts: -50.07%

Prior 7-Day Total $657.57M

Calls: $145.03M (22%)

Puts: $512.54M (78%)

Prior 7-Day Average $109.60M

Calls: $20.72M (22%)

Puts: $73.22M (78%)

Current vs Prior 7-Day Avg -55.54%

Calls: -14.84%

Puts: -57.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.89

Prior (10/23) 1.45

Current vs Prior -38.58%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg -29.96%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26) 272,023

Calls: 108,755 (40%)

Puts: 163,268 (60%)

Prior (10/23) 556,708

Calls: 232,262 (42%)

Puts: 324,446 (58%)

Current vs Prior -51.14%

Prior 7-Day Total 2,592,757

Calls: 1,054,413 (41%)

Puts: 1,538,344 (59%)

Prior 7-Day Average 432,126

Calls: 175,735 (41%)

Puts: 256,390 (59%)

Current vs Prior 7-Day Avg -37.05%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 5.70% | 8.35%13.37% | 18.05%

Prior 6.73% | 9.11%13.61% | 18.16%

Current vs Prior -15.21% | -8.25%-1.72% | -0.62%

Prior 7-Day Avg 5.37% | 8.30%11.54% | 17.73%

Current vs 7-Day Avg +6.19% | +0.60%+15.90% | +1.80%

Prior 7-Day Eod 6.73% | 9.11%13.61% | 18.16%

Current vs 7-Day Eod -15.21% | -8.25%-1.72% | -0.62%

Sentiment BULLISHBULLISH

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 19.11% | 25.41%

Calls: 9.48% | 23.10%

Puts: 28.74% | 27.71%

Current vs 7-Day Avg +160.22% | +42.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($31.08M). P/C ratio dropping 39% - sentiment shifting bullish. Put-heavy open interest (163,268 puts vs 108,755 calls) suggests hedging or bearish positioning. Declining open interest (down 51%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 24 of results (avg 7.7%, best 4.7%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$412.50	Nov 20	14.40	15.55	$14.98	7.7%	30	0.38	52
$320.00	Nov 20	68.95	75.15	$72.05	8.6%	1	0.90	18
$385.00	Nov 13	21.95	24.15	$23.05	9.5%	8	0.56	13
$330.00	Nov 20	60.30	66.55	$63.43	9.9%	14	0.87	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Nov 20	24.75	25.95	$25.35	4.7%	55	0.47	1.0K
$385.00	Nov 20	22.20	23.35	$22.78	5.0%	45	0.44	135
$400.00	Nov 20	30.35	31.95	$31.15	5.1%	1.1K	0.53	3.3K
$450.00	Oct 30	61.55	65.35	$63.45	6.0%	53	0.97	315
$465.00	Nov 6	74.70	79.60	$77.15	6.4%	1	0.95	--

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

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 30	0.78	0.92	$0.85	16.5%	245	0.07	252

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Oct 30	52.70	59.70	$56.20	12.5%	6	1.00	--
$320.00	Nov 6	65.85	72.90	$69.38	10.2%	3	1.00	--
$340.00	Nov 6	48.70	54.30	$51.50	10.9%	4	0.92	--
$320.00	Nov 20	68.95	75.15	$72.05	8.6%	1	0.90	18
$360.00	Oct 30	27.90	34.00	$30.95	19.7%	1	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Oct 30	63.05	70.35	$66.70	10.9%	47	0.98	155
$452.50	Oct 30	60.85	67.85	$64.35	10.9%	1	0.98	--
$460.00	Oct 30	68.05	75.25	$71.65	10.0%	7	0.97	25
$450.00	Oct 30	61.55	65.35	$63.45	6.0%	53	0.97	315
$445.00	Oct 30	53.20	60.45	$56.83	12.8%	31	0.96	--

Most actively traded options today. High liquidity = easy entry/exit. 354 active (total vol 14.9K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Nov 20	7.30	8.60	$7.95	16.4%	1.5K	0.24	1.5K
$420.00	Oct 30	1.50	2.00	$1.75	28.6%	621	0.14	325
$400.00	Nov 20	18.75	22.70	$20.73	19.1%	408	0.46	389
$440.00	Oct 30	0.32	0.45	$0.39	33.3%	403	0.04	2.2K
$410.00	Oct 30	3.00	4.10	$3.55	31.0%	353	0.23	167

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Nov 20	19.90	21.25	$20.58	6.6%	1.1K	0.41	2.5K
$400.00	Nov 20	30.35	31.95	$31.15	5.1%	1.1K	0.53	3.3K
$315.00	Oct 30	0.02	0.29	$0.16	168.7%	503	0.01	100
$320.00	Oct 30	0.05	0.15	$0.10	100.0%	236	0.01	50
$337.50	Oct 30	0.16	0.78	$0.47	131.9%	222	0.04	56

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 13.2%, max 25.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Oct 30	Dec 4	68.3%	54.4%	25.5%	44	109
$385.00	Oct 30	Dec 4	66.0%	54.1%	22.1%	114	178
$382.50	Oct 30	Nov 6	72.4%	60.9%	18.8%	48	60
$390.00	Oct 30	Dec 4	66.9%	56.6%	18.3%	50	409
$410.00	Oct 30	Dec 4	66.3%	57.3%	15.7%	357	167

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$375.00	Oct 30	Dec 4	67.8%	54.2%	25.2%	132	399
$365.00	Oct 30	Dec 4	68.1%	55.6%	22.5%	87	295
$385.00	Oct 30	Dec 4	66.0%	54.1%	22.1%	35	143
$380.00	Oct 30	Nov 27	68.3%	57.1%	19.7%	124	244
$390.00	Oct 30	Dec 4	66.9%	56.6%	18.3%	50	152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 1.78, avg 4.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$400.00	Nov 27	$0.95	$4.05	$0.95	50%	4.26	$395.95
$390.00	$395.00	Dec 4	$1.15	$3.85	$1.15	52%	3.35	$391.15
$410.00	$415.00	Nov 27	$0.57	$4.43	$0.57	40%	7.77	$410.57
$420.00	$425.00	Nov 27	$0.37	$4.63	$0.37	35%	12.51	$420.37
$385.00	$390.00	Nov 6	$1.65	$3.35	$1.65	57%	2.03	$386.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$452.50	$450.00	Oct 30	$0.90	$1.60	$0.90	98%	1.78	$451.60
$420.00	$415.00	Nov 20	$1.82	$3.18	$1.82	66%	1.75	$418.18
$432.50	$430.00	Nov 20	$0.55	$1.95	$0.55	72%	3.55	$431.95
$330.00	$320.00	Nov 27	$0.27	$9.73	$0.27	15%	36.04	$329.73
$355.00	$350.00	Nov 13	$0.28	$4.72	$0.28	24%	16.86	$354.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 0.93, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$430.00	Nov 27	$3.05	$3.05	$1.95	67%	1.56	$428.05
$415.00	$420.00	Nov 20	$3.15	$3.15	$1.85	62%	1.70	$418.15
$410.00	$415.00	Nov 13	$2.73	$2.73	$2.27	63%	1.20	$412.73
$407.50	$410.00	Nov 20	$1.95	$1.95	$0.55	58%	3.55	$409.45
$400.00	$402.50	Nov 20	$1.96	$1.96	$0.54	54%	3.63	$401.96

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Nov 13	$2.41	$2.41	$2.59	82%	0.93	$342.59
$320.00	$315.00	Nov 27	$2.12	$2.12	$2.88	87%	0.74	$317.88
$350.00	$345.00	Nov 13	$2.45	$2.45	$2.55	78%	0.96	$347.55
$355.00	$352.50	Nov 6	$1.75	$1.75	$0.75	81%	2.33	$353.25
$360.00	$355.00	Nov 27	$2.58	$2.58	$2.42	70%	1.07	$357.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $5.80, cheapest $6.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.50	Oct 30	Nov 6	$6.07	72.4%	60.9%
$380.00	Oct 30	Nov 6	$5.38	68.3%	57.2%
$402.50	Oct 30	Nov 6	$4.30	66.3%	55.9%
$397.50	Oct 30	Nov 6	$4.83	66.0%	56.9%
$400.00	Oct 30	Nov 6	$4.58	64.5%	55.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$380.00	Oct 30	Nov 6	$3.95	68.3%	57.2%
$400.00	Oct 30	Nov 6	$4.65	64.5%	55.5%
$390.00	Oct 30	Nov 6	$4.87	66.9%	58.8%
$392.50	Oct 30	Nov 6	$4.60	64.0%	57.3%
$395.00	Oct 30	Nov 6	$4.30	64.0%	57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 5.44% of stock, avg 10.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$387.50	Oct 30	$11.03	$10.05	$21.08	$366.42	$408.58	5.44%
$385.00	Oct 30	$12.68	$8.60	$21.28	$363.72	$406.28	5.49%
$392.50	Oct 30	$8.80	$12.65	$21.45	$371.05	$413.95	5.53%
$390.00	Oct 30	$10.43	$11.08	$21.51	$368.49	$411.51	5.55%
$395.00	Oct 30	$7.75	$14.40	$22.15	$372.85	$417.15	5.71%
$382.50	Oct 30	$13.70	$8.50	$22.20	$360.30	$404.70	5.73%
$380.00	Oct 30	$15.45	$6.88	$22.33	$357.67	$402.33	5.76%
$400.00	Oct 30	$6.00	$17.18	$23.18	$376.82	$423.18	5.98%
$377.50	Oct 30	$17.45	$5.80	$23.25	$354.25	$400.75	6.00%
$375.00	Oct 30	$18.95	$5.08	$24.03	$350.97	$399.03	6.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.19% of stock, avg 8.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.50	$380.00	Oct 30	$5.48	$6.88	$12.36	$367.64	$414.86
$400.00	$380.00	Oct 30	$6.00	$6.88	$12.88	$367.12	$412.88
$397.50	$380.00	Oct 30	$7.10	$6.88	$13.98	$366.02	$411.48
$402.50	$382.50	Oct 30	$5.48	$8.50	$13.98	$368.52	$416.48
$400.00	$382.50	Oct 30	$6.00	$8.50	$14.50	$368.00	$414.50
$402.50	$385.00	Oct 30	$5.48	$8.60	$14.08	$370.92	$416.58
$397.50	$382.50	Oct 30	$7.10	$8.50	$15.60	$366.90	$413.10
$400.00	$385.00	Oct 30	$6.00	$8.60	$14.60	$370.40	$414.60
$395.00	$380.00	Oct 30	$7.75	$6.88	$14.63	$365.37	$409.63
$397.50	$385.00	Oct 30	$7.10	$8.60	$15.70	$369.30	$413.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 32.33, avg credit $1.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/355	425/430	Nov 27	$4.85	$0.15	40%	32.33	$350.15	$429.85
315/320	440/445	Nov 27	$3.62	$1.38	62%	2.62	$316.38	$443.62
340/345	440/445	Nov 13	$3.58	$1.42	61%	2.52	$341.42	$443.58
345/350	425/430	Nov 27	$4.35	$0.65	43%	6.69	$345.65	$429.35
345/350	440/445	Nov 13	$3.62	$1.38	57%	2.62	$346.38	$443.62
340/345	425/430	Nov 13	$3.65	$1.35	54%	2.70	$341.35	$428.65
355/360	440/445	Nov 27	$4.08	$0.92	45%	4.43	$355.92	$444.08
345/350	425/430	Nov 13	$3.69	$1.31	50%	2.82	$346.31	$428.69
340/345	430/435	Nov 13	$3.26	$1.74	57%	1.87	$341.74	$433.26
340/345	420/425	Nov 13	$3.41	$1.59	51%	2.14	$341.59	$423.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 110.11, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Nov 20	$0.67	$9.33	12%	13.93
$432.50	$435.00	$437.50	Oct 30	$0.06	$2.44	2%	40.67
$410.00	$412.50	$415.00	Nov 6	$0.10	$2.40	4%	24.00
$395.00	$397.50	$400.00	Nov 20	$0.10	$2.40	3%	24.00
$460.00	$462.50	$465.00	Nov 6	$0.08	$2.42	1%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$350.00	$360.00	Nov 20	$0.09	$9.91	10%	110.11
$375.00	$380.00	$385.00	Nov 13	$0.13	$4.87	7%	37.46
$345.00	$350.00	$355.00	Dec 4	$0.07	$4.93	5%	70.43
$410.00	$415.00	$420.00	Dec 4	$0.10	$4.90	5%	49.00
$440.00	$445.00	$450.00	Nov 13	$0.14	$4.86	6%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-5.70, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$332.50	$360.00	1:2	Oct 30	-$5.70	$21.80
$357.50	$377.50	1:2	Nov 6	-$8.92	$11.08
$447.50	$450.00	1:2	Oct 30	-$0.05	$2.45
$435.00	$440.00	1:2	Nov 6	-$0.56	$4.44
$450.00	$452.50	1:2	Oct 30	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$312.50	1:2	Oct 30	$0.00	$2.50
$317.50	$315.00	1:2	Oct 30	-$0.13	$2.37
$330.00	$327.50	1:2	Oct 30	-$0.17	$2.33
$327.50	$325.00	1:2	Oct 30	-$0.17	$2.33
$340.00	$337.50	1:2	Oct 30	-$0.25	$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 5.02%, avg 2.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$405.00	Dec 4	$19.45	0.44	4.5%	5.02%	9.51%	2	--
$390.00	Dec 4	$25.50	0.52	0.6%	6.58%	7.20%	4	--
$395.00	Dec 4	$22.80	0.50	1.9%	5.88%	7.79%	2	10
$400.00	Dec 4	$20.40	0.47	3.2%	5.26%	8.47%	3	3
$390.00	Nov 27	$24.85	0.53	0.6%	6.41%	7.03%	2	8
$400.00	Nov 27	$20.25	0.47	3.2%	5.22%	8.43%	3	14
$410.00	Dec 4	$16.50	0.41	5.8%	4.26%	10.04%	4	--
$415.00	Dec 4	$14.30	0.39	7.1%	3.69%	10.76%	2	1
$390.00	Nov 20	$23.40	0.52	0.6%	6.04%	6.66%	42	386
$397.50	Nov 20	$19.80	0.48	2.6%	5.11%	7.67%	3	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 18,511

Total Puts 16,471

Put/Call Ratio 0.89

Net Difference 2,040

Prior's Put/Call Breakdown

Total Calls 14,228

Total Puts 20,613

Put/Call Ratio 1.45

Net Difference -6,385

Prior 7-Day Put/Call Summary

Total Calls 118,223

Total Puts 152,886

Average Put/Call Ratio 1.27

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