AMAT - Options Database

AMAT

APPLIED MATLS INC

$421.66 +1.36%

$410.29 (-2.70%)🌙

as of 10/29 06:12 PM

(10/28 18:13) ◀

Thursday, October 29, 2026 (6:12pm)

▶ (10/30 18:10)

◀ 10/29 18:12 ▶

Option Volume

Detail

ℹ

Current (10/29) 31,627

Calls: 18,809 (59%)

Puts: 12,818 (41%)

Prior (10/28) 48,863

Calls: 26,962 (55%)

Puts: 21,901 (45%)

Current vs Prior -35.27%

Calls: -30.24% (Calls)

Puts: -41.47% (Puts)

Prior 7-Day Total 300,661

Calls: 145,884 (49%)

Puts: 154,777 (51%)

Prior 7-Day Average 42,951

Calls: 20,840 (49%)

Puts: 22,111 (51%)

Current vs Prior 7-Day Avg -26.37%

Calls: -9.75%

Puts: -42.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29) $47.00M

Calls: $17.64M (38%)

Puts: $29.36M (62%)

Prior (10/28) $60.74M

Calls: $32.22M (53%)

Puts: $28.53M (47%)

Current vs Prior -22.62%

Calls: -45.24%

Puts: +2.92%

Prior 7-Day Total $636.90M

Calls: $161.73M (25%)

Puts: $475.17M (75%)

Prior 7-Day Average $90.99M

Calls: $23.10M (25%)

Puts: $67.88M (75%)

Current vs Prior 7-Day Avg -48.34%

Calls: -23.64%

Puts: -56.75%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29) 0.68

Prior (10/28) 0.81

Current vs Prior -16.10%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg -36.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29) 289,801

Calls: 124,963 (43%)

Puts: 164,838 (57%)

Prior (10/28) 293,326

Calls: 129,742 (44%)

Puts: 163,584 (56%)

Current vs Prior -1.20%

Prior 7-Day Total 2,555,890

Calls: 1,047,524 (41%)

Puts: 1,508,366 (59%)

Prior 7-Day Average 365,127

Calls: 149,646 (41%)

Puts: 215,480 (59%)

Current vs Prior 7-Day Avg -20.63%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.19% | 7.07%12.20% | 17.25%

Prior 4.82% | 7.88%12.50% | 17.63%

Current vs Prior -33.98% | -10.22%-2.40% | -2.16%

Prior 7-Day Avg 5.14% | 8.20%13.32% | 18.12%

Current vs 7-Day Avg -37.99% | -13.73%-8.41% | -4.80%

Prior 7-Day Eod 4.82% | 7.88%12.50% | 17.63%

Current vs 7-Day Eod -33.98% | -10.22%-2.40% | -2.16%

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 36.60% | 31.51%

Calls: 16.17% | 31.46%

Puts: 57.04% | 31.55%

Current vs 7-Day Avg +35.85% | +14.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($29.36M). Bullish P/C ratio of 0.68.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

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 121 of results (avg 4.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Nov 20	44.00	44.45	$44.23	1.0%	9	0.74	384
$422.50	Nov 20	25.00	25.30	$25.15	1.2%	17	0.54	156
$415.00	Nov 20	28.75	29.10	$28.93	1.2%	8	0.59	271
$380.00	Nov 20	51.00	51.85	$51.43	1.7%	14	0.80	206
$435.00	Nov 20	19.50	19.85	$19.68	1.8%	17	0.46	290

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 20	64.65	64.95	$64.80	0.5%	15	0.92	1.7K
$420.00	Nov 20	23.80	23.95	$23.88	0.6%	153	0.50	1.2K
$435.00	Nov 20	32.05	32.35	$32.20	0.9%	25	0.61	29
$450.00	Nov 20	41.70	42.10	$41.90	1.0%	14	0.72	2.1K
$410.00	Nov 20	19.05	19.25	$19.15	1.0%	19	0.42	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.60, cheapest $0.75)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$447.50	Oct 30	0.38	0.40	$0.39	5.1%	53	0.06	79
$445.00	Oct 30	0.52	0.57	$0.54	9.3%	2.1K	0.08	1.1K
$440.00	Oct 30	0.96	0.99	$0.98	3.1%	1.2K	0.13	3.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.50	Oct 30	0.73	0.77	$0.75	5.3%	84	0.13	208
$397.50	Oct 30	0.38	0.42	$0.40	10.0%	54	0.07	90
$400.00	Oct 30	0.53	0.56	$0.55	5.5%	269	0.09	366

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 165 found (avg delta 0.78, highest 1.02)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Oct 30	65.85	72.85	$69.35	10.1%	2	1.02	2
$370.00	Oct 30	49.35	55.85	$52.60	12.4%	8	1.02	27
$367.50	Oct 30	50.35	58.35	$54.35	14.7%	1	1.02	--
$350.00	Oct 30	68.25	75.40	$71.83	10.0%	2	1.02	15
$360.00	Oct 30	59.00	65.60	$62.30	10.6%	3	1.02	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 30	3.15	3.30	$3.22	4.7%	475	1.00	148
$417.50	Oct 30	3.90	4.20	$4.05	7.4%	166	1.00	245
$420.00	Oct 30	5.00	5.25	$5.13	4.9%	279	1.00	338
$422.50	Oct 30	6.20	6.55	$6.38	5.5%	167	1.00	51
$425.00	Oct 30	7.65	8.25	$7.95	7.5%	591	1.00	178

Most actively traded options today. High liquidity = easy entry/exit. 413 active (total vol 23.5K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Oct 30	0.52	0.57	$0.54	9.3%	2.1K	0.08	1.1K
$450.00	Oct 30	0.20	0.35	$0.28	53.6%	1.4K	0.04	705
$440.00	Oct 30	0.96	0.99	$0.98	3.1%	1.2K	0.13	3.1K
$435.00	Nov 6	7.35	10.40	$8.88	34.3%	1.2K	0.38	113
$445.00	Nov 6	5.15	6.70	$5.93	26.1%	1.1K	0.29	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 30	1.83	1.94	$1.89	5.8%	942	0.36	451
$425.00	Oct 30	7.65	8.25	$7.95	7.5%	591	1.00	178
$395.00	Oct 30	0.12	0.42	$0.27	111.1%	539	0.05	646
$415.00	Oct 30	3.15	3.30	$3.22	4.7%	475	1.00	148
$387.50	Oct 30	0.04	0.28	$0.16	150.0%	360	0.03	446

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 18.3%, max 27.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Oct 30	Dec 11	72.1%	56.6%	27.4%	414	589
$425.00	Oct 30	Dec 11	72.2%	57.0%	26.7%	315	689
$422.50	Oct 30	Nov 20	73.0%	57.8%	26.3%	127	412
$435.00	Oct 30	Nov 27	71.9%	58.2%	23.6%	288	351
$427.50	Oct 30	Nov 20	72.9%	61.9%	17.6%	71	247

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$405.00	Oct 30	Nov 27	65.3%	56.5%	15.7%	77	250
$410.00	Oct 30	Dec 11	57.2%	53.0%	8.0%	955	451
$407.50	Oct 30	Nov 20	62.2%	59.4%	4.9%	101	116

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 0.90, avg 4.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$400.00	Nov 27	$5.25	$4.75	$5.25	73%	0.90	$395.25
$395.00	$400.00	Nov 13	$1.80	$3.20	$1.80	74%	1.78	$396.80
$450.00	$470.00	Dec 4	$5.42	$14.58	$5.42	40%	2.69	$455.42
$400.00	$410.00	Dec 4	$5.25	$4.75	$5.25	67%	0.90	$405.25
$425.00	$430.00	Nov 27	$1.35	$3.65	$1.35	52%	2.70	$426.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$417.50	$415.00	Oct 30	$0.83	$1.67	$0.83	100%	2.01	$416.67
$420.00	$417.50	Oct 30	$1.08	$1.42	$1.08	100%	1.31	$418.92
$455.00	$452.50	Nov 6	$1.10	$1.40	$1.10	100%	1.27	$453.90
$422.50	$420.00	Oct 30	$1.25	$1.25	$1.25	100%	1.00	$421.25
$437.50	$435.00	Nov 6	$0.88	$1.62	$0.88	84%	1.84	$436.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 199 found (best R:R 0.56, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$497.50	Oct 30	$1.77	$1.77	$0.73	90%	2.42	$496.77
$452.50	$455.00	Nov 6	$1.89	$1.89	$0.61	76%	3.10	$454.39
$472.50	$475.00	Nov 13	$1.64	$1.64	$0.86	78%	1.91	$474.14
$422.50	$425.00	Nov 13	$2.23	$2.23	$0.27	47%	8.26	$424.73
$490.00	$492.50	Nov 13	$0.92	$0.92	$1.58	85%	0.58	$490.92

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$370.00	Dec 11	$14.32	$14.32	$25.68	57%	0.56	$395.68
$420.00	$410.00	Nov 27	$5.83	$5.83	$4.17	50%	1.40	$414.17
$370.00	$365.00	Nov 27	$1.78	$1.78	$3.22	79%	0.55	$368.22
$392.50	$390.00	Nov 6	$1.34	$1.34	$1.16	78%	1.16	$391.16
$385.00	$380.00	Nov 27	$1.95	$1.95	$3.05	72%	0.64	$383.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.83, cheapest $7.82)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$427.50	Oct 30	Nov 6	$7.82	72.9%	57.3%
$430.00	Oct 30	Nov 6	$7.78	72.1%	57.7%
$425.00	Oct 30	Nov 6	$8.15	72.2%	57.9%
$422.50	Oct 30	Nov 6	$8.35	73.0%	58.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$410.00	Oct 30	Nov 6	$7.09	57.2%	54.0%
$412.50	Oct 30	Nov 6	$7.77	46.0%	54.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 2.89% of stock, avg 9.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$420.00	Oct 30	$7.05	$5.13	$12.18	$407.82	$432.18	2.89%
$422.50	Oct 30	$5.85	$6.38	$12.23	$410.27	$434.73	2.90%
$425.00	Oct 30	$4.68	$7.95	$12.63	$412.37	$437.63	3.00%
$417.50	Oct 30	$8.63	$4.05	$12.68	$404.82	$430.18	3.01%
$427.50	Oct 30	$3.78	$9.38	$13.16	$414.34	$440.66	3.12%
$415.00	Oct 30	$10.25	$3.22	$13.47	$401.53	$428.47	3.19%
$430.00	Oct 30	$2.92	$11.15	$14.07	$415.93	$444.07	3.34%
$412.50	Oct 30	$11.88	$2.48	$14.36	$398.14	$426.86	3.41%
$432.50	Oct 30	$2.24	$12.80	$15.04	$417.46	$447.54	3.57%
$410.00	Oct 30	$13.80	$1.89	$15.69	$394.31	$425.69	3.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.53% of stock, avg 7.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$435.00	$400.00	Oct 30	$1.69	$0.55	$2.24	$397.76	$437.24
$435.00	$402.50	Oct 30	$1.69	$0.75	$2.44	$400.06	$437.44
$435.00	$405.00	Oct 30	$1.69	$1.03	$2.72	$402.28	$437.72
$435.00	$407.50	Oct 30	$1.69	$1.41	$3.10	$404.40	$438.10
$432.50	$400.00	Oct 30	$2.24	$0.55	$2.79	$397.21	$435.29
$432.50	$402.50	Oct 30	$2.24	$0.75	$2.99	$399.51	$435.49
$432.50	$405.00	Oct 30	$2.24	$1.03	$3.27	$401.73	$435.77
$432.50	$407.50	Oct 30	$2.24	$1.41	$3.65	$403.85	$436.15
$435.00	$410.00	Oct 30	$1.69	$1.89	$3.58	$406.42	$438.58
$430.00	$400.00	Oct 30	$2.92	$0.55	$3.47	$396.53	$433.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 1.60, avg credit $1.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
365/370	485/490	Nov 27	$3.08	$1.92	57%	1.60	$366.92	$488.08
365/370	480/485	Nov 27	$3.18	$1.82	54%	1.75	$366.82	$483.18
365/370	470/475	Nov 27	$3.25	$1.75	51%	1.86	$366.75	$473.25
380/385	485/490	Nov 27	$3.25	$1.75	49%	1.86	$381.75	$488.25
380/385	480/485	Nov 27	$3.35	$1.65	47%	2.03	$381.65	$483.35
342/345	440/442	Oct 30	$1.01	$1.49	84%	0.68	$343.99	$441.01
380/385	470/475	Nov 27	$3.42	$1.58	43%	2.16	$381.58	$473.42
355/358	440/442	Oct 30	$0.97	$1.53	83%	0.63	$356.53	$440.97
390/395	485/490	Nov 27	$3.32	$1.68	44%	1.98	$391.68	$488.32
385/388	440/442	Nov 6	$1.72	$0.78	50%	2.21	$385.78	$441.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$417.50	$420.00	$422.50	Oct 30	$0.38	$2.12	50%	5.58
$480.00	$490.00	$500.00	Nov 20	$0.29	$9.71	7%	33.48
$450.00	$455.00	$460.00	Nov 20	$0.07	$4.93	5%	70.43
$460.00	$465.00	$470.00	Nov 20	$0.08	$4.92	5%	61.50
$470.00	$480.00	$490.00	Nov 20	$0.38	$9.62	8%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$412.50	$415.00	Oct 30	$0.15	$2.35	64%	15.67
$430.00	$445.00	$460.00	Dec 4	$0.81	$14.19	18%	17.52
$407.50	$410.00	$412.50	Oct 30	$0.11	$2.39	41%	21.73
$412.50	$415.00	$417.50	Oct 30	$0.09	$2.41	34%	26.78
$405.00	$407.50	$410.00	Oct 30	$0.10	$2.40	18%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 125 found (best net $-21.16, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$500.00	1:2	Dec 4	-$3.00	$17.00
$440.00	$442.50	1:2	Oct 30	-$0.10	$2.40
$452.50	$455.00	1:2	Oct 30	-$0.01	$2.49
$460.00	$462.50	1:2	Oct 30	-$0.04	$2.46
$457.50	$460.00	1:2	Oct 30	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$460.00	1:2	Dec 4	-$21.16	$18.84
$415.00	$412.50	1:2	Oct 30	-$1.74	$0.76
$417.50	$415.00	1:2	Oct 30	-$2.39	$0.11
$390.00	$387.50	1:2	Oct 30	-$0.04	$2.46
$377.50	$375.00	1:2	Oct 30	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 5.29%, avg 2.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Dec 11	$22.30	0.46	4.3%	5.29%	9.64%	2	--
$445.00	Dec 11	$20.30	0.44	5.5%	4.81%	10.35%	2	--
$425.00	Dec 11	$28.60	0.54	0.8%	6.78%	7.57%	2	--
$430.00	Dec 11	$26.05	0.51	2.0%	6.18%	8.16%	1	--
$450.00	Dec 11	$18.65	0.41	6.7%	4.42%	11.14%	1	--
$465.00	Dec 11	$13.95	0.35	10.3%	3.31%	13.59%	2	--
$430.00	Dec 4	$24.15	0.51	2.0%	5.73%	7.71%	1	--
$450.00	Dec 4	$16.95	0.40	6.7%	4.02%	10.74%	5	10
$440.00	Dec 4	$19.80	0.45	4.3%	4.70%	9.05%	8	7
$425.00	Dec 4	$25.85	0.53	0.8%	6.13%	6.92%	3	--

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 18,809

Total Puts 12,818

Put/Call Ratio 0.68

Net Difference 5,991

Prior's Put/Call Breakdown

Total Calls 26,962

Total Puts 21,901

Put/Call Ratio 0.81

Net Difference 5,061

Prior 7-Day Put/Call Summary

Total Calls 145,884

Total Puts 154,777

Average Put/Call Ratio 1.08

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