AMAT - Options Database

AMAT

APPLIED MATLS INC

$416.00 +5.07%

$414.90 (-0.26%)🌙

as of 10/28 06:13 PM

(10/27 18:12) ◀

Wednesday, October 28, 2026 (6:13pm)

▶ (10/29 18:12)

◀ 10/28 18:13 ▶

Option Volume

Detail

ℹ

Current (10/28) 48,863

Calls: 26,962 (55%)

Puts: 21,901 (45%)

Prior (10/27) 35,976

Calls: 25,524 (71%)

Puts: 10,452 (29%)

Current vs Prior +35.82%

Calls: +5.63% (Calls)

Puts: +109.54% (Puts)

Prior 7-Day Total 290,146

Calls: 137,329 (47%)

Puts: 152,817 (53%)

Prior 7-Day Average 41,449

Calls: 19,618 (47%)

Puts: 21,831 (53%)

Current vs Prior 7-Day Avg +17.89%

Calls: +37.43%

Puts: +0.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28) $60.74M

Calls: $32.22M (53%)

Puts: $28.53M (47%)

Prior (10/27) $35.34M

Calls: $19.52M (55%)

Puts: $15.81M (45%)

Current vs Prior +71.90%

Calls: +65.02%

Puts: +80.38%

Prior 7-Day Total $648.86M

Calls: $152.46M (23%)

Puts: $496.40M (77%)

Prior 7-Day Average $92.69M

Calls: $21.78M (23%)

Puts: $70.91M (77%)

Current vs Prior 7-Day Avg -34.47%

Calls: +47.91%

Puts: -59.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28) 0.81

Prior (10/27) 0.41

Current vs Prior +98.36%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg -27.47%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/28) 293,326

Calls: 129,742 (44%)

Puts: 163,584 (56%)

Prior (10/27) 273,705

Calls: 115,382 (42%)

Puts: 158,323 (58%)

Current vs Prior +7.17%

Prior 7-Day Total 2,778,690

Calls: 1,123,303 (40%)

Puts: 1,655,387 (60%)

Prior 7-Day Average 396,955

Calls: 160,471 (40%)

Puts: 236,483 (60%)

Current vs Prior 7-Day Avg -26.11%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.82% | 7.88%12.50% | 17.63%

Prior 5.44% | 8.27%12.57% | 17.83%

Current vs Prior -11.28% | -4.68%-0.52% | -1.13%

Prior 7-Day Avg 5.25% | 8.22%13.43% | 18.16%

Current vs 7-Day Avg -8.02% | -4.18%-6.92% | -2.93%

Prior 7-Day Eod 5.44% | 8.27%12.57% | 17.83%

Current vs 7-Day Eod -11.28% | -4.68%-0.52% | -1.13%

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 30.04% | 29.22%

Calls: 13.66% | 28.32%

Puts: 46.43% | 30.11%

Current vs 7-Day Avg +65.51% | +23.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 72% vs prior. P/C ratio rising 98% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 17 of results (avg 8.8%, best 6.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 13	66.50	71.45	$68.97	7.2%	6	0.90	2
$340.00	Nov 20	75.55	82.35	$78.95	8.6%	12	0.91	--
$430.00	Nov 27	20.95	23.00	$21.98	9.3%	9	0.45	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Nov 13	74.85	80.10	$77.47	6.8%	1	0.87	53
$495.00	Nov 13	79.60	85.20	$82.40	6.8%	1	0.86	16
$455.00	Nov 27	49.30	53.60	$51.45	8.4%	1	0.68	--
$480.00	Nov 13	65.90	71.80	$68.85	8.6%	10	0.84	53
$445.00	Nov 6	32.80	35.75	$34.28	8.6%	12	0.75	--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 30	56.90	64.60	$60.75	12.7%	1	0.99	--
$367.50	Oct 30	44.75	52.40	$48.58	15.7%	4	0.98	19
$370.00	Oct 30	42.40	50.85	$46.63	18.1%	8	0.98	--
$365.00	Oct 30	47.05	55.75	$51.40	16.9%	6	0.98	--
$335.00	Nov 6	77.40	86.25	$81.83	10.8%	6	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 30	41.05	48.70	$44.88	17.0%	11	1.00	20
$480.00	Oct 30	60.85	68.45	$64.65	11.8%	1	1.00	--
$455.00	Oct 30	36.10	43.90	$40.00	19.5%	2	0.98	--
$452.50	Oct 30	34.00	41.25	$37.63	19.3%	1	0.97	--
$450.00	Oct 30	31.45	39.05	$35.25	21.6%	50	0.95	274

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 30.0K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 13	3.70	5.25	$4.47	34.7%	2.7K	0.16	2.0K
$440.00	Oct 30	1.77	2.00	$1.89	12.2%	2.4K	0.16	4.1K
$480.00	Nov 6	1.20	1.45	$1.33	18.8%	1.5K	0.08	1.1K
$420.00	Oct 30	7.15	7.95	$7.55	10.6%	1.4K	0.44	2.5K
$445.00	Oct 30	1.12	1.41	$1.27	22.8%	1.0K	0.12	314

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Nov 20	18.75	22.55	$20.65	18.4%	1.8K	0.41	1.6K
$390.00	Oct 30	1.24	1.71	$1.48	31.8%	645	0.12	175
$395.00	Oct 30	1.60	2.49	$2.05	43.4%	558	0.17	168
$400.00	Nov 20	16.80	19.35	$18.08	14.1%	447	0.38	4.0K
$400.00	Oct 30	2.95	3.65	$3.30	21.2%	289	0.24	368

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 30.5%, max 44.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$405.00	Oct 30	Dec 4	79.8%	55.2%	44.5%	194	414
$400.00	Oct 30	Dec 4	77.5%	54.6%	41.9%	130	546
$410.00	Oct 30	Dec 4	77.5%	54.7%	41.7%	406	510
$415.00	Oct 30	Dec 4	77.0%	55.0%	40.1%	438	479
$395.00	Oct 30	Dec 4	75.3%	54.5%	38.3%	35	498

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Oct 30	Dec 4	77.5%	54.6%	41.9%	303	371
$405.00	Oct 30	Nov 27	79.8%	57.6%	38.6%	75	224
$395.00	Oct 30	Dec 4	75.3%	54.5%	38.3%	559	168
$410.00	Oct 30	Nov 27	77.5%	57.0%	36.0%	171	397
$415.00	Oct 30	Nov 27	77.0%	56.8%	35.6%	91	115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 284 found (best R:R 4.95, avg 3.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$392.50	Oct 30	$0.42	$2.08	$0.42	88%	4.95	$390.42
$395.00	$400.00	Nov 27	$1.86	$3.14	$1.86	65%	1.69	$396.86
$470.00	$480.00	Nov 20	$0.88	$9.12	$0.88	22%	10.36	$470.88
$380.00	$390.00	Dec 4	$5.98	$4.02	$5.98	72%	0.67	$385.98
$440.00	$450.00	Dec 4	$2.82	$7.18	$2.82	41%	2.55	$442.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$440.00	Nov 6	$2.11	$2.89	$2.11	75%	1.37	$442.89
$432.50	$430.00	Nov 6	$0.73	$1.77	$0.73	64%	2.42	$431.77
$407.50	$405.00	Nov 20	$0.35	$2.15	$0.35	42%	6.14	$407.15
$440.00	$437.50	Oct 30	$1.60	$0.90	$1.60	86%	0.56	$438.40
$415.00	$412.50	Nov 20	$0.68	$1.82	$0.68	47%	2.68	$414.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 213 found (best R:R 1.00, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$465.00	Nov 27	$2.40	$2.40	$2.60	70%	0.92	$462.40
$495.00	$497.50	Nov 13	$1.18	$1.18	$1.32	86%	0.89	$496.18
$442.50	$445.00	Nov 6	$1.48	$1.48	$1.02	71%	1.45	$443.98
$450.00	$455.00	Nov 27	$2.45	$2.45	$2.55	65%	0.96	$452.45
$442.50	$445.00	Nov 13	$1.50	$1.50	$1.00	65%	1.50	$444.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$350.00	Nov 27	$2.50	$2.50	$2.50	84%	1.00	$352.50
$375.00	$370.00	Dec 4	$2.70	$2.70	$2.30	74%	1.17	$372.30
$342.50	$340.00	Nov 13	$1.24	$1.24	$1.26	91%	0.98	$341.26
$392.50	$390.00	Nov 13	$1.75	$1.75	$0.75	69%	2.33	$390.75
$415.00	$412.50	Nov 13	$1.95	$1.95	$0.55	53%	3.55	$413.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $6.70, cheapest $6.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$412.50	Oct 30	Nov 6	$7.55	78.0%	58.8%
$410.00	Oct 30	Nov 6	$6.58	77.5%	58.8%
$405.00	Oct 30	Nov 6	$6.65	79.8%	61.4%
$407.50	Oct 30	Nov 6	$7.00	77.9%	60.3%
$415.00	Oct 30	Nov 6	$6.38	77.0%	60.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$412.50	Oct 30	Nov 6	$6.05	78.0%	58.8%
$410.00	Oct 30	Nov 6	$6.03	77.5%	58.8%
$405.00	Oct 30	Nov 6	$6.08	79.8%	61.4%
$407.50	Oct 30	Nov 6	$6.20	77.9%	60.3%
$415.00	Oct 30	Nov 6	$6.58	77.0%	60.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 4.36% of stock, avg 10.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$412.50	Oct 30	$10.40	$7.75	$18.15	$394.35	$430.65	4.36%
$415.00	Oct 30	$9.82	$8.82	$18.64	$396.36	$433.64	4.48%
$417.50	Oct 30	$8.65	$10.25	$18.90	$398.60	$436.40	4.54%
$410.00	Oct 30	$12.65	$6.60	$19.25	$390.75	$429.25	4.63%
$420.00	Oct 30	$7.55	$11.83	$19.38	$400.62	$439.38	4.66%
$407.50	Oct 30	$14.03	$5.68	$19.71	$387.79	$427.21	4.74%
$422.50	Oct 30	$6.48	$13.48	$19.96	$402.54	$442.46	4.80%
$425.00	Oct 30	$5.58	$14.60	$20.18	$404.82	$445.18	4.85%
$405.00	Oct 30	$15.93	$5.00	$20.93	$384.07	$425.93	5.03%
$427.50	Oct 30	$4.75	$16.75	$21.50	$406.00	$449.00	5.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.34% of stock, avg 8.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$427.50	$405.00	Oct 30	$4.75	$5.00	$9.75	$395.25	$437.25
$427.50	$407.50	Oct 30	$4.75	$5.68	$10.43	$397.07	$437.93
$425.00	$405.00	Oct 30	$5.58	$5.00	$10.58	$394.42	$435.58
$425.00	$407.50	Oct 30	$5.58	$5.68	$11.26	$396.24	$436.26
$427.50	$410.00	Oct 30	$4.75	$6.60	$11.35	$398.65	$438.85
$425.00	$410.00	Oct 30	$5.58	$6.60	$12.18	$397.82	$437.18
$422.50	$405.00	Oct 30	$6.48	$5.00	$11.48	$393.52	$433.98
$422.50	$407.50	Oct 30	$6.48	$5.68	$12.16	$395.34	$434.66
$422.50	$410.00	Oct 30	$6.48	$6.60	$13.08	$396.92	$435.58
$427.50	$412.50	Oct 30	$4.75	$7.75	$12.50	$400.00	$440.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 4.10, avg credit $1.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/355	475/480	Nov 27	$4.02	$0.98	60%	4.10	$350.98	$479.02
380/385	460/465	Nov 27	$4.50	$0.50	40%	9.00	$380.50	$464.50
350/355	470/475	Nov 27	$3.48	$1.52	58%	2.29	$351.52	$473.48
380/385	450/455	Nov 27	$4.55	$0.45	36%	10.11	$380.45	$454.55
375/380	460/465	Nov 27	$4.10	$0.90	43%	4.56	$375.90	$464.10
370/375	465/470	Dec 4	$3.98	$1.02	45%	3.90	$371.02	$468.98
370/375	460/465	Dec 4	$4.07	$0.93	43%	4.38	$370.93	$464.07
385/390	460/465	Nov 27	$4.35	$0.65	37%	6.69	$385.65	$464.35
350/355	465/470	Nov 27	$3.35	$1.65	56%	2.03	$351.65	$468.35
375/380	450/455	Nov 27	$4.15	$0.85	38%	4.88	$375.85	$454.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 187 found (best R:R 25.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$480.00	$490.00	Dec 4	$0.12	$9.88	7%	82.33
$460.00	$465.00	$470.00	Nov 20	$0.05	$4.95	6%	99.00
$415.00	$420.00	$425.00	Nov 27	$0.08	$4.92	5%	61.50
$400.00	$405.00	$410.00	Dec 4	$0.09	$4.91	6%	54.56
$415.00	$417.50	$420.00	Oct 30	$0.07	$2.43	8%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Nov 13	$0.38	$9.62	12%	25.32
$440.00	$450.00	$460.00	Dec 4	$0.23	$9.77	9%	42.48
$417.50	$420.00	$422.50	Oct 30	$0.07	$2.43	9%	34.71
$470.00	$480.00	$490.00	Nov 20	$0.25	$9.75	6%	39.00
$425.00	$430.00	$435.00	Nov 27	$0.11	$4.89	6%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-12.62, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$380.00	1:2	Nov 6	-$12.62	$17.38
$462.50	$465.00	1:2	Oct 30	-$0.10	$2.40
$482.50	$485.00	1:2	Oct 30	-$0.16	$2.34
$457.50	$460.00	1:2	Oct 30	-$0.26	$2.24
$450.00	$452.50	1:2	Oct 30	-$0.36	$2.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$347.50	$345.00	1:2	Oct 30	-$0.05	$2.45
$350.00	$347.50	1:2	Oct 30	-$0.07	$2.43
$340.00	$337.50	1:2	Oct 30	-$0.09	$2.41
$342.50	$340.00	1:2	Nov 13	-$0.23	$2.27
$370.00	$367.50	1:2	Oct 30	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 6.23%, avg 1.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Dec 4	$25.90	0.51	1.0%	6.23%	7.19%	12	11
$425.00	Dec 4	$22.90	0.49	2.2%	5.50%	7.67%	3	3
$430.00	Nov 27	$20.95	0.45	3.4%	5.04%	8.40%	9	27
$435.00	Dec 4	$18.75	0.43	4.6%	4.51%	9.07%	2	--
$450.00	Dec 4	$14.60	0.36	8.2%	3.51%	11.68%	1	--
$440.00	Dec 4	$16.90	0.41	5.8%	4.06%	9.83%	2	--
$440.00	Nov 27	$17.05	0.40	5.8%	4.10%	9.87%	31	44
$430.00	Dec 4	$20.20	0.46	3.4%	4.86%	8.22%	11	4
$425.00	Nov 27	$21.75	0.48	2.2%	5.23%	7.39%	9	18
$420.00	Nov 27	$23.45	0.51	1.0%	5.64%	6.60%	16	96

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 26,962

Total Puts 21,901

Put/Call Ratio 0.81

Net Difference 5,061

Prior's Put/Call Breakdown

Total Calls 25,524

Total Puts 10,452

Put/Call Ratio 0.41

Net Difference 15,072

Prior 7-Day Put/Call Summary

Total Calls 137,329

Total Puts 152,817

Average Put/Call Ratio 1.12

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