AMAT - Options Database

AMAT

APPLIED MATLS INC

$395.93 +2.15%

$396.29 (+0.09%)🌙

as of 10/27 06:12 PM

(10/26 18:11) ◀

Tuesday, October 27, 2026 (6:12pm)

▶ (10/28 18:13)

◀ 10/27 18:12 ▶

Option Volume

Detail

ℹ

Current (10/27) 35,976

Calls: 25,524 (71%)

Puts: 10,452 (29%)

Prior (10/26) 34,982

Calls: 18,511 (53%)

Puts: 16,471 (47%)

Current vs Prior +2.84%

Calls: +37.89% (Calls)

Puts: -36.54% (Puts)

Prior 7-Day Total 306,091

Calls: 136,734 (45%)

Puts: 169,357 (55%)

Prior 7-Day Average 43,727

Calls: 19,533 (45%)

Puts: 24,193 (55%)

Current vs Prior 7-Day Avg -17.73%

Calls: +30.67%

Puts: -56.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $35.34M

Calls: $19.52M (55%)

Puts: $15.81M (45%)

Prior (10/26) $48.72M

Calls: $17.64M (36%)

Puts: $31.08M (64%)

Current vs Prior -27.48%

Calls: +10.65%

Puts: -49.12%

Prior 7-Day Total $706.29M

Calls: $162.67M (23%)

Puts: $543.62M (77%)

Prior 7-Day Average $100.90M

Calls: $23.24M (23%)

Puts: $77.66M (77%)

Current vs Prior 7-Day Avg -64.98%

Calls: -15.99%

Puts: -79.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.41

Prior (10/26) 0.89

Current vs Prior -53.98%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg -66.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27) 273,705

Calls: 115,382 (42%)

Puts: 158,323 (58%)

Prior (10/26) 272,023

Calls: 108,755 (40%)

Puts: 163,268 (60%)

Current vs Prior +0.62%

Prior 7-Day Total 2,864,780

Calls: 1,163,168 (41%)

Puts: 1,701,612 (59%)

Prior 7-Day Average 409,254

Calls: 166,166 (41%)

Puts: 243,087 (59%)

Current vs Prior 7-Day Avg -33.12%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.44% | 8.27%12.57% | 17.83%

Prior 5.70% | 8.35%13.37% | 18.05%

Current vs Prior -4.67% | -1.05%-6.02% | -1.20%

Prior 7-Day Avg 5.42% | 8.31%11.80% | 17.77%

Current vs 7-Day Avg +0.34% | -0.54%+6.51% | +0.33%

Prior 7-Day Eod 5.70% | 8.35%13.37% | 18.05%

Current vs 7-Day Eod -4.67% | -1.05%-6.02% | -1.20%

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 23.48% | 26.93%

Calls: 11.15% | 25.19%

Puts: 35.81% | 28.67%

Current vs 7-Day Avg +111.75% | +33.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.41 - heavy call buying (25,524 calls vs 10,452 puts). P/C ratio dropping 54% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 142 of results (avg 3.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Nov 20	70.30	70.70	$70.50	0.6%	6	0.88	50
$350.00	Nov 20	53.85	54.20	$54.03	0.6%	128	0.81	164
$385.00	Nov 20	30.25	30.50	$30.38	0.8%	4	0.60	167
$397.50	Nov 20	23.85	24.05	$23.95	0.8%	36	0.52	54
$400.00	Nov 20	22.65	22.85	$22.75	0.9%	51	0.50	675

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Nov 20	77.60	77.95	$77.78	0.4%	6	0.84	702
$460.00	Nov 20	68.90	69.25	$69.08	0.5%	5	0.81	586
$445.00	Nov 20	56.45	56.75	$56.60	0.5%	1	0.75	55
$432.50	Nov 20	46.85	47.10	$46.98	0.5%	2	0.69	20
$465.00	Nov 20	73.15	73.55	$73.35	0.5%	3	0.83	35

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.74, cheapest $0.54)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$442.50	Oct 30	0.52	0.56	$0.54	7.4%	37	0.05	51
$440.00	Oct 30	0.63	0.65	$0.64	3.1%	3.9K	0.06	2.3K
$437.50	Oct 30	0.75	0.79	$0.77	5.2%	34	0.07	66
$435.00	Oct 30	0.90	0.97	$0.94	7.4%	143	0.08	287

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 30	0.58	0.62	$0.60	6.7%	98	0.05	317
$357.50	Oct 30	0.69	0.80	$0.75	14.7%	11	0.06	60
$360.00	Oct 30	0.88	0.95	$0.92	7.6%	47	0.07	217

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 30	57.30	64.50	$60.90	11.8%	2	1.00	--
$337.50	Oct 30	55.00	62.00	$58.50	12.0%	2	1.00	1
$340.00	Oct 30	52.35	59.55	$55.95	12.9%	8	1.00	1
$342.50	Oct 30	50.85	57.10	$53.98	11.6%	18	1.00	1
$345.00	Oct 30	47.45	54.65	$51.05	14.1%	14	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Oct 30	65.30	73.30	$69.30	11.5%	1	0.99	2
$455.00	Oct 30	55.40	63.40	$59.40	13.5%	13	0.97	113
$450.00	Oct 30	50.45	58.45	$54.45	14.7%	7	0.96	280
$447.50	Oct 30	48.55	55.75	$52.15	13.8%	4	0.96	10
$445.00	Oct 30	45.60	53.60	$49.60	16.1%	10	0.96	72

Most actively traded options today. High liquidity = easy entry/exit. 391 active (total vol 24.1K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	2.56	2.63	$2.60	2.7%	4.7K	0.19	673
$440.00	Oct 30	0.63	0.65	$0.64	3.1%	3.9K	0.06	2.3K
$420.00	Nov 6	6.45	7.10	$6.78	9.6%	2.1K	0.29	169
$425.00	Oct 30	1.83	1.88	$1.86	2.7%	535	0.14	256
$405.00	Nov 20	20.35	20.75	$20.55	1.9%	457	0.47	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 20	7.10	7.20	$7.15	1.4%	304	0.19	1.5K
$367.50	Nov 6	3.90	6.05	$4.97	43.3%	201	0.21	--
$375.00	Oct 30	2.75	2.91	$2.83	5.7%	196	0.19	423
$340.00	Nov 20	5.10	5.35	$5.23	4.8%	193	0.15	647
$360.00	Nov 20	9.50	9.75	$9.63	2.6%	169	0.24	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 22.9%, max 34.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Oct 30	Dec 4	72.1%	54.1%	33.1%	180	465
$390.00	Oct 30	Dec 4	72.1%	54.5%	32.2%	64	420
$375.00	Oct 30	Dec 4	73.2%	55.8%	31.1%	14	17
$385.00	Oct 30	Nov 27	72.6%	55.7%	30.4%	77	184
$380.00	Oct 30	Nov 27	72.4%	56.1%	29.2%	47	114

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$385.00	Oct 30	Dec 4	72.6%	54.0%	34.5%	107	127
$380.00	Oct 30	Dec 4	72.4%	54.5%	32.9%	154	229
$375.00	Oct 30	Dec 4	73.2%	55.8%	31.1%	221	443
$395.00	Oct 30	Nov 27	72.1%	55.8%	29.2%	164	113
$410.00	Oct 30	Dec 4	71.7%	56.3%	27.4%	12	380

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 258 found (best R:R 1.60, avg 4.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$362.50	Oct 30	$0.96	$1.54	$0.96	92%	1.60	$360.96
$425.00	$430.00	Nov 27	$0.40	$4.60	$0.40	36%	11.50	$425.40
$460.00	$470.00	Dec 4	$0.82	$9.18	$0.82	22%	11.20	$460.82
$410.00	$425.00	Dec 4	$5.15	$9.85	$5.15	46%	1.91	$415.15
$445.00	$450.00	Nov 27	$0.30	$4.70	$0.30	26%	15.67	$445.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$430.00	Nov 6	$2.95	$2.05	$2.95	81%	0.69	$432.05
$400.00	$395.00	Nov 6	$1.50	$3.50	$1.50	52%	2.33	$398.50
$425.00	$420.00	Nov 6	$2.70	$2.30	$2.70	74%	0.85	$422.30
$390.00	$387.50	Nov 13	$0.22	$2.28	$0.22	43%	10.36	$389.78
$365.00	$360.00	Nov 13	$0.57	$4.43	$0.57	25%	7.77	$364.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 192 found (best R:R 1.22, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$445.00	Nov 27	$1.85	$1.85	$3.15	71%	0.59	$441.85
$437.50	$440.00	Nov 6	$0.82	$0.82	$1.68	83%	0.49	$438.32
$447.50	$450.00	Nov 6	$0.71	$0.71	$1.79	87%	0.40	$448.21
$402.50	$405.00	Nov 6	$1.50	$1.50	$1.00	55%	1.50	$404.00
$450.00	$455.00	Nov 27	$1.50	$1.50	$3.50	76%	0.43	$451.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Dec 4	$2.75	$2.75	$2.25	65%	1.22	$372.25
$360.00	$340.00	Dec 4	$4.98	$4.98	$15.02	73%	0.33	$355.02
$360.00	$350.00	Nov 13	$2.83	$2.83	$7.17	77%	0.39	$357.17
$360.00	$355.00	Nov 27	$2.17	$2.17	$2.83	74%	0.77	$357.83
$390.00	$385.00	Nov 27	$2.93	$2.93	$2.07	57%	1.42	$387.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $5.94, cheapest $5.03)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$385.00	Oct 30	Nov 6	$5.03	72.6%	58.6%
$397.50	Oct 30	Nov 6	$4.63	72.3%	58.9%
$395.00	Oct 30	Nov 6	$5.75	72.1%	59.5%
$410.00	Oct 30	Nov 6	$4.70	71.7%	60.0%
$392.50	Oct 30	Nov 6	$5.57	71.6%	60.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$385.00	Oct 30	Nov 6	$5.08	72.6%	58.6%
$395.00	Oct 30	Nov 6	$5.88	72.1%	59.5%
$387.50	Oct 30	Nov 6	$5.65	72.0%	59.9%
$410.00	Oct 30	Nov 6	$5.45	71.7%	60.0%
$392.50	Oct 30	Nov 6	$5.98	71.6%	60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 5.13% of stock, avg 10.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Oct 30	$10.73	$9.60	$20.33	$374.67	$415.33	5.13%
$397.50	Oct 30	$9.57	$10.80	$20.37	$377.13	$417.87	5.14%
$392.50	Oct 30	$12.13	$8.35	$20.48	$372.02	$412.98	5.17%
$400.00	Oct 30	$8.43	$12.23	$20.66	$379.34	$420.66	5.22%
$390.00	Oct 30	$13.53	$7.33	$20.86	$369.14	$410.86	5.27%
$402.50	Oct 30	$7.35	$13.58	$20.93	$381.57	$423.43	5.29%
$387.50	Oct 30	$15.20	$6.33	$21.53	$365.97	$409.03	5.44%
$405.00	Oct 30	$6.40	$15.25	$21.65	$383.35	$426.65	5.47%
$385.00	Oct 30	$16.77	$5.50	$22.27	$362.73	$407.27	5.62%
$407.50	Oct 30	$5.60	$16.93	$22.53	$384.97	$430.03	5.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.80% of stock, avg 8.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$407.50	$385.00	Oct 30	$5.60	$5.50	$11.10	$373.90	$418.60
$407.50	$387.50	Oct 30	$5.60	$6.33	$11.93	$375.57	$419.43
$405.00	$385.00	Oct 30	$6.40	$5.50	$11.90	$373.10	$416.90
$405.00	$387.50	Oct 30	$6.40	$6.33	$12.73	$374.77	$417.73
$407.50	$390.00	Oct 30	$5.60	$7.33	$12.93	$377.07	$420.43
$405.00	$390.00	Oct 30	$6.40	$7.33	$13.73	$376.27	$418.73
$402.50	$385.00	Oct 30	$7.35	$5.50	$12.85	$372.15	$415.35
$402.50	$387.50	Oct 30	$7.35	$6.33	$13.68	$373.82	$416.18
$402.50	$390.00	Oct 30	$7.35	$7.33	$14.68	$375.32	$417.18
$407.50	$392.50	Oct 30	$5.60	$8.35	$13.95	$378.55	$421.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 4.10, avg credit $1.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
355/360	440/445	Nov 27	$4.02	$0.98	45%	4.10	$355.98	$444.02
355/360	430/435	Nov 27	$3.99	$1.01	40%	3.95	$356.01	$433.99
330/335	440/445	Nov 27	$2.95	$2.05	56%	1.44	$332.05	$442.95
320/325	440/445	Nov 27	$2.74	$2.26	60%	1.21	$322.26	$442.74
340/345	440/445	Nov 27	$3.07	$1.93	52%	1.59	$341.93	$443.07
355/360	435/440	Nov 27	$3.50	$1.50	42%	2.33	$356.50	$438.50
335/340	440/445	Nov 13	$2.48	$2.52	62%	0.98	$337.52	$442.48
365/370	440/445	Nov 13	$3.18	$1.82	47%	1.75	$366.82	$443.18
348/350	425/428	Nov 6	$1.44	$1.06	63%	1.36	$348.56	$426.44
330/335	430/435	Nov 27	$2.92	$2.08	51%	1.40	$332.08	$432.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$425.00	$440.00	Dec 4	$0.90	$14.10	15%	15.67
$440.00	$450.00	$460.00	Dec 4	$0.27	$9.73	9%	36.04
$340.00	$350.00	$360.00	Nov 20	$0.31	$9.69	9%	31.26
$375.00	$380.00	$385.00	Nov 20	$0.11	$4.89	6%	44.45
$397.50	$400.00	$402.50	Oct 30	$0.06	$2.44	8%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$340.00	$350.00	Nov 20	$0.39	$9.61	8%	24.64
$370.00	$375.00	$380.00	Nov 20	$0.13	$4.87	6%	37.46
$405.00	$407.50	$410.00	Oct 30	$0.07	$2.43	7%	34.71
$380.00	$385.00	$390.00	Nov 20	$0.15	$4.85	7%	32.33
$370.00	$375.00	$380.00	Nov 13	$0.16	$4.84	7%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-19.95, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$350.00	1:2	Nov 6	-$19.95	$10.05
$350.00	$370.00	1:2	Nov 6	-$14.65	$5.35
$462.50	$465.00	1:2	Oct 30	-$0.05	$2.45
$467.50	$470.00	1:2	Oct 30	-$0.13	$2.37
$460.00	$462.50	1:2	Oct 30	-$0.15	$2.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$340.00	1:2	Dec 4	-$2.52	$17.48
$335.00	$332.50	1:2	Oct 30	$0.00	$2.50
$347.50	$345.00	1:2	Oct 30	-$0.08	$2.42
$320.00	$317.50	1:2	Oct 30	-$0.07	$2.43
$330.00	$327.50	1:2	Oct 30	-$0.11	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 6.14%, avg 2.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Nov 27	$24.30	0.51	1.0%	6.14%	7.17%	3	--
$405.00	Dec 4	$21.90	0.48	2.3%	5.53%	7.82%	1	--
$410.00	Dec 4	$19.10	0.46	3.5%	4.82%	8.38%	2	--
$425.00	Dec 4	$14.50	0.38	7.3%	3.66%	11.00%	2	--
$410.00	Nov 27	$18.75	0.45	3.5%	4.74%	8.29%	7	--
$405.00	Nov 27	$20.55	0.48	2.3%	5.19%	7.48%	6	--
$415.00	Nov 27	$16.85	0.42	4.8%	4.26%	9.07%	1	24
$402.50	Nov 20	$21.55	0.49	1.7%	5.44%	7.10%	22	73
$397.50	Nov 20	$23.85	0.52	0.4%	6.02%	6.42%	36	54
$400.00	Nov 20	$22.65	0.50	1.0%	5.72%	6.75%	51	675

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 25,524

Total Puts 10,452

Put/Call Ratio 0.41

Net Difference 15,072

Prior's Put/Call Breakdown

Total Calls 18,511

Total Puts 16,471

Put/Call Ratio 0.89

Net Difference 2,040

Prior 7-Day Put/Call Summary

Total Calls 136,734

Total Puts 169,357

Average Put/Call Ratio 1.22

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