AMAT - Options Database

AMAT

APPLIED MATLS INC

$390.09 -7.49%

$391.73 (+0.42%)🌙

as of 10/30 06:10 PM

(10/29 18:12) ◀

Friday, October 30, 2026 (6:10pm)

▶ (11/2 18:10)

◀ 10/30 18:10 ▶

Option Volume

Detail

ℹ

Current (10/30) 39,112

Calls: 19,803 (51%)

Puts: 19,309 (49%)

Prior (10/29) 31,627

Calls: 18,809 (59%)

Puts: 12,818 (41%)

Current vs Prior +23.67%

Calls: +5.28% (Calls)

Puts: +50.64% (Puts)

Prior 7-Day Total 289,773

Calls: 147,724 (51%)

Puts: 142,049 (49%)

Prior 7-Day Average 41,396

Calls: 21,103 (51%)

Puts: 20,292 (49%)

Current vs Prior 7-Day Avg -5.52%

Calls: -6.16%

Puts: -4.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30) $62.75M

Calls: $20.85M (33%)

Puts: $41.91M (67%)

Prior (10/29) $47.00M

Calls: $17.64M (38%)

Puts: $29.36M (62%)

Current vs Prior +33.52%

Calls: +18.18%

Puts: +42.74%

Prior 7-Day Total $593.73M

Calls: $151.00M (25%)

Puts: $442.72M (75%)

Prior 7-Day Average $84.82M

Calls: $21.57M (25%)

Puts: $63.25M (75%)

Current vs Prior 7-Day Avg -26.01%

Calls: -3.35%

Puts: -33.74%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 0.98

Prior (10/29) 0.68

Current vs Prior +43.08%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +1.21%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30) 345,284

Calls: 140,328 (41%)

Puts: 204,956 (59%)

Prior (10/29) 289,801

Calls: 124,963 (43%)

Puts: 164,838 (57%)

Current vs Prior +19.15%

Prior 7-Day Total 2,318,900

Calls: 960,529 (41%)

Puts: 1,358,371 (59%)

Prior 7-Day Average 331,271

Calls: 137,218 (41%)

Puts: 194,053 (59%)

Current vs Prior 7-Day Avg +4.23%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.05% | 7.02%12.50% | 18.34%

Prior 3.19% | 7.07%12.20% | 17.25%

Current vs Prior +120.53% | +56.18%+2.42% | +6.35%

Prior 7-Day Avg 4.80% | 8.04%13.15% | 17.96%

Current vs 7-Day Avg +46.20% | +37.36%-4.93% | +2.16%

Prior 7-Day Eod 3.19% | 7.07%12.20% | 17.25%

Current vs 7-Day Eod +120.53% | +56.18%+2.42% | +6.35%

Sentiment BEARISHBEARISH

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 43.16% | 33.79%

Calls: 18.67% | 34.59%

Puts: 67.65% | 32.98%

Current vs 7-Day Avg +15.20% | +6.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($41.91M). P/C ratio rising 43% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

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 19 of results (avg 8.8%, best 6.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 20	47.80	52.35	$50.08	9.1%	2	0.77	160

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Nov 27	64.35	68.65	$66.50	6.5%	4	0.78	54
$410.00	Nov 20	33.45	35.90	$34.67	7.1%	27	0.60	2.6K
$440.00	Nov 20	54.80	59.30	$57.05	7.9%	14	0.77	1.6K
$415.00	Nov 20	37.50	40.75	$39.13	8.3%	26	0.62	201
$465.00	Nov 6	72.30	78.75	$75.53	8.5%	6	0.98	63

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. 166 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 30	46.00	54.75	$50.38	17.4%	6	1.00	--
$345.00	Oct 30	40.95	49.80	$45.38	19.5%	12	1.00	--
$350.00	Oct 30	36.80	43.80	$40.30	17.4%	1	1.00	--
$360.00	Oct 30	27.10	32.90	$30.00	19.3%	15	1.00	27
$365.00	Oct 30	21.80	28.65	$25.23	27.2%	10	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 30	0.51	1.55	$1.03	101.0%	422	1.00	596
$450.00	Oct 30	56.90	64.00	$60.45	11.7%	1	0.99	--
$420.00	Oct 30	28.00	32.80	$30.40	15.8%	98	0.99	390
$425.00	Oct 30	31.90	39.55	$35.72	21.4%	31	0.99	674
$427.50	Oct 30	34.65	42.15	$38.40	19.5%	11	0.99	61

Most actively traded options today. High liquidity = easy entry/exit. 427 active (total vol 22.2K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	0.00	0.01	$0.01	100.0%	1.3K	0.00	2.2K
$392.50	Oct 30	0.02	0.42	$0.22	181.8%	1.3K	0.21	1.1K
$402.50	Oct 30	0.00	0.01	$0.01	100.0%	1.2K	0.00	1.1K
$400.00	Nov 20	17.75	21.20	$19.48	17.7%	447	0.46	911
$415.00	Oct 30	0.00	0.04	$0.02	200.0%	420	0.01	385

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Nov 20	21.85	26.40	$24.13	18.9%	1.2K	0.47	1.1K
$400.00	Nov 20	27.95	31.20	$29.58	11.0%	1.1K	0.54	4.0K
$387.50	Oct 30	0.02	0.64	$0.33	187.9%	726	0.21	657
$380.00	Oct 30	0.00	0.90	$0.45	200.0%	524	0.11	346
$395.00	Oct 30	2.94	8.85	$5.90	100.2%	504	0.91	654

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 632.9%, max 1260.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$417.50	Oct 30	Nov 20	891.8%	65.5%	1260.7%	157	248
$392.50	Oct 30	Nov 20	83.1%	64.0%	29.8%	1.3K	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$417.50	Oct 30	Nov 13	891.8%	68.3%	1205.5%	176	270
$387.50	Oct 30	Nov 13	90.7%	67.0%	35.4%	737	663

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 1.42, avg 3.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$415.00	Dec 11	$10.33	$14.67	$10.33	54%	1.42	$400.33
$410.00	$415.00	Nov 20	$0.78	$4.22	$0.78	40%	5.41	$410.78
$400.00	$402.50	Nov 13	$0.12	$2.38	$0.12	45%	19.83	$400.12
$440.00	$445.00	Nov 20	$0.15	$4.85	$0.15	23%	32.33	$440.15
$420.00	$440.00	Dec 11	$5.85	$14.15	$5.85	39%	2.42	$425.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Nov 27	$0.90	$4.10	$0.90	37%	4.56	$374.10
$392.50	$390.00	Nov 20	$0.47	$2.03	$0.47	49%	4.32	$392.03
$402.50	$400.00	Nov 20	$0.70	$1.80	$0.70	55%	2.57	$401.80
$382.50	$380.00	Nov 13	$0.37	$2.13	$0.37	41%	5.76	$382.13
$325.00	$320.00	Nov 27	$0.12	$4.88	$0.12	13%	40.67	$324.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 0.38, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$417.50	$420.00	Oct 30	$2.14	$2.14	$0.36	84%	5.94	$419.64
$422.50	$425.00	Oct 30	$1.57	$1.57	$0.93	88%	1.69	$424.07
$402.50	$405.00	Nov 6	$2.25	$2.25	$0.25	62%	9.00	$404.75
$430.00	$435.00	Nov 20	$2.48	$2.48	$2.52	71%	0.98	$432.48
$437.50	$440.00	Oct 30	$1.21	$1.21	$1.29	92%	0.94	$438.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$320.00	Dec 11	$11.00	$11.00	$29.00	69%	0.38	$349.00
$360.00	$340.00	Dec 4	$6.07	$6.07	$13.93	70%	0.44	$353.93
$352.50	$350.00	Oct 30	$1.48	$1.48	$1.02	89%	1.45	$351.02
$365.00	$360.00	Nov 27	$2.68	$2.68	$2.32	68%	1.16	$362.32
$342.50	$340.00	Oct 30	$1.17	$1.17	$1.33	93%	0.88	$341.33

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. 102 found (cheapest 0.51% of stock, avg 9.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Oct 30	$0.97	$1.03	$2.00	$388.00	$392.00	0.51%
$392.50	Oct 30	$0.22	$3.14	$3.36	$389.14	$395.86	0.86%
$387.50	Oct 30	$3.08	$0.33	$3.41	$384.09	$390.91	0.87%
$385.00	Oct 30	$5.70	$0.11	$5.81	$379.19	$390.81	1.49%
$395.00	Oct 30	$0.18	$5.90	$6.08	$388.92	$401.08	1.56%
$382.50	Oct 30	$7.53	$0.43	$7.96	$374.54	$390.46	2.04%
$397.50	Oct 30	$0.07	$8.03	$8.10	$389.40	$405.60	2.08%
$380.00	Oct 30	$10.20	$0.45	$10.65	$369.35	$390.65	2.73%
$400.00	Oct 30	$0.12	$10.80	$10.92	$389.08	$410.92	2.80%
$402.50	Oct 30	$0.01	$13.15	$13.16	$389.34	$415.66	3.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.14% of stock, avg 8.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$392.50	$387.50	Oct 30	$0.22	$0.33	$0.55	$386.95	$393.05
$395.00	$387.50	Oct 30	$0.18	$0.33	$0.51	$386.99	$395.51
$395.00	$380.00	Oct 30	$0.18	$0.45	$0.63	$379.37	$395.63
$395.00	$382.50	Oct 30	$0.18	$0.43	$0.61	$381.89	$395.61
$392.50	$382.50	Oct 30	$0.22	$0.43	$0.65	$381.85	$393.15
$392.50	$380.00	Oct 30	$0.22	$0.45	$0.67	$379.33	$393.17
$395.00	$352.50	Oct 30	$0.18	$1.73	$1.91	$350.59	$396.91
$422.50	$382.50	Oct 30	$1.58	$0.43	$2.01	$380.49	$424.51
$422.50	$380.00	Oct 30	$1.58	$0.45	$2.03	$377.97	$424.53
$422.50	$387.50	Oct 30	$1.58	$0.33	$1.91	$385.59	$424.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 1.96, avg credit $2.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
330/335	418/420	Oct 30	$3.31	$1.69	76%	1.96	$331.69	$420.81
320/325	418/420	Oct 30	$3.16	$1.84	78%	1.72	$321.84	$420.66
340/342	438/440	Oct 30	$2.38	$0.12	84%	19.83	$340.12	$439.88
350/352	442/445	Oct 30	$2.30	$0.20	82%	11.50	$350.20	$444.80
345/348	418/420	Oct 30	$2.29	$0.21	81%	10.90	$345.21	$419.79
330/335	422/425	Oct 30	$2.74	$2.26	80%	1.21	$332.26	$425.24
320/325	422/425	Oct 30	$2.59	$2.41	82%	1.07	$322.41	$425.09
340/342	442/445	Oct 30	$1.99	$0.51	85%	3.90	$340.51	$444.49
378/380	418/420	Oct 30	$2.28	$0.22	73%	10.36	$377.72	$419.78
330/335	438/440	Oct 30	$2.38	$2.62	84%	0.91	$332.62	$439.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 4.21, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$390.00	$392.50	$395.00	Oct 30	$0.71	$1.79	90%	2.52
$387.50	$390.00	$392.50	Oct 30	$1.36	$1.14	79%	0.84
$360.00	$370.00	$380.00	Nov 20	$0.50	$9.50	13%	19.00
$380.00	$385.00	$390.00	Nov 20	$0.10	$4.90	7%	49.00
$420.00	$425.00	$430.00	Nov 27	$0.05	$4.95	4%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$385.00	$387.50	$390.00	Oct 30	$0.48	$2.02	92%	4.21
$390.00	$400.00	$410.00	Dec 11	$0.23	$9.77	10%	42.48
$435.00	$440.00	$445.00	Nov 6	$0.08	$4.92	4%	61.50
$400.00	$405.00	$410.00	Dec 4	$0.13	$4.87	5%	37.46
$410.00	$412.50	$415.00	Nov 13	$0.05	$2.45	4%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-0.46, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$387.50	1:2	Oct 30	-$0.46	$2.04
$390.00	$415.00	1:2	Dec 11	-$11.17	$13.83
$392.50	$395.00	1:2	Oct 30	-$0.14	$2.36
$442.50	$445.00	1:2	Nov 6	-$0.07	$2.43
$402.50	$405.00	1:2	Oct 30	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$395.00	$392.50	1:2	Oct 30	-$0.38	$2.12
$360.00	$340.00	1:2	Dec 4	-$3.88	$16.12
$380.00	$377.50	1:2	Oct 30	-$0.17	$2.33
$337.50	$335.00	1:2	Nov 6	-$0.13	$2.37
$327.50	$325.00	1:2	Nov 6	-$0.10	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 4.49%, avg 2.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$415.00	Dec 11	$17.50	0.41	6.4%	4.49%	10.87%	1	--
$420.00	Dec 11	$15.75	0.39	7.7%	4.04%	11.70%	2	3
$400.00	Dec 4	$22.15	0.48	2.5%	5.68%	8.22%	7	14
$405.00	Dec 4	$20.05	0.46	3.8%	5.14%	8.96%	1	--
$410.00	Dec 4	$18.05	0.43	5.1%	4.63%	9.73%	3	--
$415.00	Dec 4	$16.20	0.40	6.4%	4.15%	10.54%	6	7
$420.00	Dec 4	$14.40	0.38	7.7%	3.69%	11.36%	5	12
$425.00	Dec 4	$12.80	0.35	8.9%	3.28%	12.23%	1	5
$440.00	Dec 11	$9.75	0.30	12.8%	2.50%	15.29%	1	2
$430.00	Dec 4	$11.30	0.33	10.2%	2.90%	13.13%	4	11

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 19,803

Total Puts 19,309

Put/Call Ratio 0.98

Net Difference 494

Prior's Put/Call Breakdown

Total Calls 18,809

Total Puts 12,818

Put/Call Ratio 0.68

Net Difference 5,991

Prior 7-Day Put/Call Summary

Total Calls 147,724

Total Puts 142,049

Average Put/Call Ratio 0.96

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