AMAT - Options Database

AMAT

APPLIED MATLS INC

$374.53 -3.99%

$379.81 (+1.41%)🌙

as of 11/02 06:10 PM

(10/30 18:10) ◀

Monday, November 2, 2026 (6:10pm)

▶ (11/3 18:14)

◀ 11/2 18:10 ▶

Option Volume

Detail

ℹ

Current (11/02) 28,413

Calls: 13,667 (48%)

Puts: 14,746 (52%)

Prior (10/30) 39,112

Calls: 19,803 (51%)

Puts: 19,309 (49%)

Current vs Prior -27.35%

Calls: -30.99% (Calls)

Puts: -23.63% (Puts)

Prior 7-Day Total 302,470

Calls: 153,906 (51%)

Puts: 148,564 (49%)

Prior 7-Day Average 43,210

Calls: 21,986 (51%)

Puts: 21,223 (49%)

Current vs Prior 7-Day Avg -34.24%

Calls: -37.84%

Puts: -30.52%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02) $46.25M

Calls: $15.19M (33%)

Puts: $31.06M (67%)

Prior (10/30) $62.75M

Calls: $20.85M (33%)

Puts: $41.91M (67%)

Current vs Prior -26.30%

Calls: -27.15%

Puts: -25.88%

Prior 7-Day Total $608.34M

Calls: $147.75M (24%)

Puts: $460.59M (76%)

Prior 7-Day Average $86.91M

Calls: $21.11M (24%)

Puts: $65.80M (76%)

Current vs Prior 7-Day Avg -46.78%

Calls: -28.04%

Puts: -52.80%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02) 1.08

Prior (10/30) 0.98

Current vs Prior +10.66%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg +11.39%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02) 286,455

Calls: 111,586 (39%)

Puts: 174,869 (61%)

Prior (10/30) 345,284

Calls: 140,328 (41%)

Puts: 204,956 (59%)

Current vs Prior -17.04%

Prior 7-Day Total 2,380,653

Calls: 989,176 (42%)

Puts: 1,391,477 (58%)

Prior 7-Day Average 340,093

Calls: 141,310 (42%)

Puts: 198,782 (58%)

Current vs Prior 7-Day Avg -15.77%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 7.35% | 11.68%13.67% | 18.99%

Prior 7.02% | 11.05%12.50% | 18.34%

Current vs Prior +4.57% | +5.68%+9.41% | +3.54%

Prior 7-Day Avg 5.12% | 8.48%13.02% | 18.01%

Current vs 7-Day Avg +43.35% | +37.75%+5.02% | +5.48%

Prior 7-Day Eod 7.02% | 11.05%12.50% | 18.34%

Current vs 7-Day Eod +4.57% | +5.68%+9.41% | +3.54%

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 49.72% | 36.08%

Calls: 21.18% | 37.73%

Puts: 78.26% | 34.42%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($31.06M). Slightly bearish P/C ratio of 1.08. Put-heavy open interest (174,869 puts vs 111,586 calls) suggests hedging or bearish positioning. Declining open interest (down 17%) indicates positions being closed.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 151 of results (avg 3.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 20	38.70	38.95	$38.83	0.6%	42	0.70	159
$340.00	Nov 20	45.45	45.95	$45.70	1.1%	29	0.77	54
$352.50	Nov 6	27.25	27.55	$27.40	1.1%	10	0.83	--
$380.00	Nov 20	21.95	22.20	$22.08	1.1%	17	0.50	202
$330.00	Nov 20	52.95	53.60	$53.28	1.2%	12	0.82	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Nov 20	61.40	61.70	$61.55	0.5%	50	0.78	1.3K
$415.00	Nov 20	49.55	49.85	$49.70	0.6%	5	0.70	202
$425.00	Nov 20	57.25	57.60	$57.43	0.6%	7	0.75	37
$427.50	Nov 20	59.35	59.75	$59.55	0.7%	7	0.76	39
$412.50	Nov 20	47.70	48.05	$47.88	0.7%	22	0.69	94

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.77, cheapest $0.56)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Nov 6	0.51	0.62	$0.56	19.6%	95	0.04	1.2K
$432.50	Nov 6	0.61	0.69	$0.65	12.3%	50	0.05	37
$430.00	Nov 6	0.74	0.78	$0.76	5.3%	196	0.06	245
$427.50	Nov 6	0.86	0.92	$0.89	6.7%	38	0.07	55

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Nov 6	0.95	1.03	$0.99	8.1%	98	0.06	117

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Nov 6	49.00	53.95	$51.48	9.6%	5	1.00	1
$327.50	Nov 6	46.60	51.65	$49.13	10.3%	4	1.00	2
$300.00	Nov 20	75.35	81.40	$78.38	7.7%	11	0.95	90
$310.00	Nov 20	66.05	72.70	$69.38	9.6%	10	0.91	60
$352.50	Nov 6	27.25	27.55	$27.40	1.1%	10	0.83	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Nov 6	67.95	73.60	$70.78	8.0%	19	0.96	--
$440.00	Nov 6	63.70	67.95	$65.83	6.5%	37	0.95	208
$442.50	Nov 6	64.80	70.40	$67.60	8.3%	42	0.95	15
$435.00	Nov 6	58.65	63.50	$61.08	7.9%	22	0.94	103
$432.50	Nov 6	55.05	60.30	$57.68	9.1%	25	0.94	13

Most actively traded options today. High liquidity = easy entry/exit. 330 active (total vol 17.3K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Nov 6	1.00	1.05	$1.02	4.9%	761	0.07	137
$412.50	Nov 6	2.03	2.17	$2.10	6.7%	604	0.14	39
$440.00	Nov 20	5.05	5.25	$5.15	3.9%	350	0.17	2.0K
$390.00	Nov 20	17.60	18.00	$17.80	2.2%	319	0.43	380
$390.00	Nov 13	12.85	17.05	$14.95	28.1%	305	0.42	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Nov 20	3.10	3.15	$3.13	1.6%	1.3K	0.09	1.5K
$375.00	Nov 6	13.00	13.25	$13.13	1.9%	718	0.48	270
$370.00	Nov 20	21.60	21.95	$21.78	1.6%	550	0.43	2.8K
$400.00	Nov 20	38.85	39.25	$39.05	1.0%	396	0.62	3.5K
$370.00	Nov 13	16.60	19.10	$17.85	14.0%	335	0.43	103

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 18.9%, max 43.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Nov 6	Dec 11	81.9%	63.6%	28.8%	276	14
$380.00	Nov 6	Dec 11	82.3%	64.4%	27.8%	59	35
$410.00	Nov 6	Dec 11	80.9%	64.0%	26.4%	113	168
$370.00	Nov 6	Nov 27	84.2%	66.8%	25.9%	52	11
$400.00	Nov 6	Dec 11	81.4%	64.7%	25.7%	244	342

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Nov 6	Dec 11	88.5%	61.9%	43.0%	149	39
$355.00	Nov 6	Dec 11	87.3%	62.0%	40.8%	45	237
$350.00	Nov 6	Dec 11	87.9%	62.5%	40.7%	76	466
$360.00	Nov 6	Dec 11	86.1%	62.3%	38.2%	48	192
$375.00	Nov 6	Dec 4	82.7%	64.2%	28.9%	719	270

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 0.68, avg 4.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$370.00	Nov 27	$17.91	$12.09	$17.91	75%	0.68	$357.91
$355.00	$375.00	Dec 11	$10.32	$9.68	$10.32	65%	0.94	$365.32
$355.00	$375.00	Dec 4	$10.65	$9.35	$10.65	66%	0.88	$365.65
$395.00	$400.00	Dec 11	$1.25	$3.75	$1.25	44%	3.00	$396.25
$425.00	$430.00	Nov 27	$0.37	$4.63	$0.37	26%	12.51	$425.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$320.00	Nov 27	$1.35	$13.65	$1.35	22%	10.11	$333.65
$412.50	$410.00	Nov 6	$1.38	$1.12	$1.38	85%	0.81	$411.12
$357.50	$355.00	Nov 13	$0.18	$2.32	$0.18	33%	12.89	$357.32
$395.00	$390.00	Dec 4	$2.15	$2.85	$2.15	56%	1.33	$392.85
$380.00	$377.50	Nov 13	$0.67	$1.83	$0.67	50%	2.73	$379.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 0.40, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$440.00	Dec 11	$2.35	$2.35	$2.65	73%	0.89	$437.35
$405.00	$410.00	Nov 27	$2.50	$2.50	$2.50	63%	1.00	$407.50
$390.00	$392.50	Nov 13	$1.60	$1.60	$0.90	58%	1.78	$391.60
$395.00	$400.00	Nov 13	$2.35	$2.35	$2.65	62%	0.89	$397.35
$420.00	$425.00	Nov 27	$1.80	$1.80	$3.20	71%	0.56	$421.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$310.00	Nov 27	$2.85	$2.85	$7.15	82%	0.40	$317.15
$340.00	$335.00	Nov 27	$2.58	$2.58	$2.42	74%	1.07	$337.42
$360.00	$355.00	Nov 27	$3.13	$3.13	$1.87	63%	1.67	$356.87
$330.00	$320.00	Dec 4	$2.92	$2.92	$7.08	78%	0.41	$327.08
$350.00	$340.00	Dec 4	$3.83	$3.83	$6.17	68%	0.62	$346.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $7.61, cheapest $11.48)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Nov 6	Nov 20	$11.48	82.7%	72.5%
$365.00	Nov 6	Nov 13	$8.05	85.2%	77.9%
$370.00	Nov 6	Nov 13	$8.35	84.2%	79.2%
$367.50	Nov 6	Nov 13	$8.02	84.4%	80.8%
$382.50	Nov 6	Nov 13	$7.78	82.3%	79.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Nov 6	Nov 13	$6.23	86.1%	78.6%
$365.00	Nov 6	Nov 13	$6.47	85.2%	77.9%
$362.50	Nov 6	Nov 13	$6.60	85.2%	79.0%
$372.50	Nov 6	Nov 13	$7.10	83.6%	78.5%
$370.00	Nov 6	Nov 13	$7.12	84.2%	79.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 6.99% of stock, avg 12.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Nov 6	$13.05	$13.13	$26.18	$348.82	$401.18	6.99%
$372.50	Nov 6	$14.38	$11.83	$26.21	$346.29	$398.71	7.00%
$377.50	Nov 6	$11.85	$14.38	$26.23	$351.27	$403.73	7.00%
$380.00	Nov 6	$10.63	$15.75	$26.38	$353.62	$406.38	7.04%
$370.00	Nov 6	$15.78	$10.73	$26.51	$343.49	$396.51	7.08%
$382.50	Nov 6	$9.57	$17.15	$26.72	$355.78	$409.22	7.13%
$367.50	Nov 6	$17.15	$9.65	$26.80	$340.70	$394.30	7.16%
$385.00	Nov 6	$8.63	$18.60	$27.23	$357.77	$412.23	7.27%
$365.00	Nov 6	$18.80	$8.73	$27.53	$337.47	$392.53	7.35%
$387.50	Nov 6	$7.68	$20.25	$27.93	$359.57	$415.43	7.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 4.17% of stock, avg 9.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$365.00	Nov 6	$6.90	$8.73	$15.63	$349.37	$405.63
$387.50	$365.00	Nov 6	$7.68	$8.73	$16.41	$348.59	$403.91
$390.00	$367.50	Nov 6	$6.90	$9.65	$16.55	$350.95	$406.55
$387.50	$367.50	Nov 6	$7.68	$9.65	$17.33	$350.17	$404.83
$385.00	$365.00	Nov 6	$8.63	$8.73	$17.36	$347.64	$402.36
$385.00	$367.50	Nov 6	$8.63	$9.65	$18.28	$349.22	$403.28
$390.00	$370.00	Nov 6	$6.90	$10.73	$17.63	$352.37	$407.63
$387.50	$370.00	Nov 6	$7.68	$10.73	$18.41	$351.59	$405.91
$385.00	$370.00	Nov 6	$8.63	$10.73	$19.36	$350.64	$404.36
$382.50	$365.00	Nov 6	$9.57	$8.73	$18.30	$346.70	$400.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 7.06, avg credit $2.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
335/340	420/425	Nov 27	$4.38	$0.62	45%	7.06	$335.62	$424.38
345/350	435/440	Dec 11	$4.55	$0.45	41%	10.11	$345.45	$439.55
335/340	415/420	Nov 27	$4.43	$0.57	42%	7.77	$335.57	$419.43
350/355	435/440	Dec 11	$4.20	$0.80	38%	5.25	$350.80	$439.20
330/335	435/440	Dec 11	$3.66	$1.34	48%	2.73	$331.34	$438.66
332/335	408/410	Nov 13	$1.83	$0.67	51%	2.73	$333.17	$409.33
332/335	402/405	Nov 13	$1.89	$0.61	48%	3.10	$333.11	$404.39
345/350	430/435	Dec 11	$3.60	$1.40	39%	2.57	$346.40	$433.60
338/340	408/410	Nov 13	$1.78	$0.72	48%	2.47	$338.22	$409.28
338/340	402/405	Nov 13	$1.84	$0.66	46%	2.79	$338.16	$404.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Nov 20	$0.60	$9.40	14%	15.67
$415.00	$420.00	$425.00	Nov 27	$0.05	$4.95	6%	99.00
$340.00	$350.00	$360.00	Nov 20	$0.62	$9.38	13%	15.13
$370.00	$375.00	$380.00	Nov 27	$0.10	$4.90	6%	49.00
$420.00	$425.00	$430.00	Dec 11	$0.05	$4.95	4%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$375.00	$380.00	$385.00	Nov 20	$0.11	$4.89	6%	44.45
$370.00	$375.00	$380.00	Nov 20	$0.12	$4.88	6%	40.67
$330.00	$340.00	$350.00	Nov 20	$0.52	$9.48	11%	18.23
$380.00	$382.50	$385.00	Nov 6	$0.05	$2.45	6%	49.00
$350.00	$360.00	$370.00	Nov 20	$0.65	$9.35	12%	14.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-5.67, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$327.50	$352.50	1:2	Nov 6	-$5.67	$19.33
$340.00	$370.00	1:2	Nov 27	-$11.26	$18.74
$442.50	$445.00	1:2	Nov 6	-$0.17	$2.33
$437.50	$440.00	1:2	Nov 6	-$0.37	$2.13
$432.50	$435.00	1:2	Nov 6	-$0.47	$2.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$310.00	1:2	Nov 13	-$0.21	$9.79
$305.00	$300.00	1:2	Nov 6	-$0.08	$4.92
$310.00	$305.00	1:2	Nov 6	-$0.15	$4.85
$315.00	$310.00	1:2	Nov 6	-$0.21	$4.79
$320.00	$315.00	1:2	Nov 6	-$0.33	$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 5.19%, avg 2.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Dec 11	$19.45	0.42	6.8%	5.19%	11.99%	129	--
$380.00	Dec 11	$26.80	0.52	1.5%	7.16%	8.62%	2	--
$375.00	Dec 11	$29.30	0.54	0.1%	7.82%	7.95%	1	--
$410.00	Dec 11	$15.95	0.38	9.5%	4.26%	13.73%	4	--
$395.00	Dec 11	$20.05	0.44	5.5%	5.35%	10.82%	2	--
$390.00	Dec 4	$21.05	0.46	4.1%	5.62%	9.75%	18	3
$420.00	Dec 11	$13.00	0.33	12.1%	3.47%	15.61%	1	--
$380.00	Dec 4	$25.00	0.52	1.5%	6.68%	8.14%	35	7
$385.00	Dec 4	$22.70	0.49	2.8%	6.06%	8.86%	5	7
$400.00	Dec 4	$17.15	0.41	6.8%	4.58%	11.38%	27	17

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 13,667

Total Puts 14,746

Put/Call Ratio 1.08

Net Difference -1,079

Prior's Put/Call Breakdown

Total Calls 19,803

Total Puts 19,309

Put/Call Ratio 0.98

Net Difference 494

Prior 7-Day Put/Call Summary

Total Calls 153,906

Total Puts 148,564

Average Put/Call Ratio 0.97

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