AMAT - Options Database

AMAT

APPLIED MATLS INC

$369.40 -3.28%

$368.98 (-0.11%)🌙

as of 11/04 06:18 PM

(11/3 18:14) ◀

Wednesday, November 4, 2026 (6:18pm)

▶ (11/5 18:13)

◀ 11/4 18:18 ▶

Option Volume

Detail

ℹ

Current (11/04) 32,907

Calls: 14,813 (45%)

Puts: 18,094 (55%)

Prior (11/03) 25,193

Calls: 13,852 (55%)

Puts: 11,341 (45%)

Current vs Prior +30.62%

Calls: +6.94% (Calls)

Puts: +59.55% (Puts)

Prior 7-Day Total 244,166

Calls: 137,128 (56%)

Puts: 107,038 (44%)

Prior 7-Day Average 34,880

Calls: 19,589 (56%)

Puts: 15,291 (44%)

Current vs Prior 7-Day Avg -5.66%

Calls: -24.38%

Puts: +18.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/04) $50.86M

Calls: $15.99M (31%)

Puts: $34.87M (69%)

Prior (11/03) $34.36M

Calls: $13.67M (40%)

Puts: $20.69M (60%)

Current vs Prior +48.02%

Calls: +16.94%

Puts: +68.56%

Prior 7-Day Total $335.16M

Calls: $136.73M (41%)

Puts: $198.43M (59%)

Prior 7-Day Average $47.88M

Calls: $19.53M (41%)

Puts: $28.35M (59%)

Current vs Prior 7-Day Avg +6.22%

Calls: -18.15%

Puts: +23.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/04) 1.22

Prior (11/03) 0.82

Current vs Prior +49.19%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +50.91%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/04) 310,932

Calls: 124,081 (40%)

Puts: 186,851 (60%)

Prior (11/03) 271,278

Calls: 112,574 (41%)

Puts: 158,704 (59%)

Current vs Prior +14.62%

Prior 7-Day Total 2,031,872

Calls: 843,330 (42%)

Puts: 1,188,542 (58%)

Prior 7-Day Average 290,267

Calls: 120,475 (42%)

Puts: 169,791 (58%)

Current vs Prior 7-Day Avg +7.12%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.19% | 10.41%13.64% | 17.94%

Prior 6.42% | 11.12%13.29% | 18.77%

Current vs Prior -19.15% | -6.37%+2.68% | -4.43%

Prior 7-Day Avg 5.71% | 9.35%12.87% | 18.12%

Current vs 7-Day Avg -9.09% | +11.40%+6.00% | -1.03%

Prior 7-Day Eod 6.41% | 11.12%13.29% | 18.77%

Current vs 7-Day Eod -19.15% | -6.37%+2.68% | -4.43%

Sentiment BULLISHBEARISH

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 69% put dollar volume ($34.87M). Bearish P/C ratio of 1.22 indicates protective positioning. P/C ratio rising 49% - increased hedging/bearish positioning. Put-heavy open interest (186,851 puts vs 124,081 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

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 BEARISH

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 128 of results (avg 5.3%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Nov 20	40.10	40.50	$40.30	1.0%	33	0.73	74
$330.00	Nov 20	47.25	47.75	$47.50	1.1%	22	0.78	44
$350.00	Nov 20	33.50	33.95	$33.73	1.3%	67	0.66	176
$370.00	Nov 20	22.30	22.70	$22.50	1.8%	340	0.53	276
$360.00	Nov 20	27.40	27.90	$27.65	1.8%	18	0.59	119

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Nov 20	54.50	55.00	$54.75	0.9%	36	0.77	22
$397.50	Nov 20	39.40	39.80	$39.60	1.0%	10	0.66	46
$420.00	Nov 20	56.40	57.05	$56.72	1.1%	49	0.78	1.3K
$412.50	Nov 20	50.40	51.00	$50.70	1.2%	7	0.74	104
$392.50	Nov 20	36.00	36.45	$36.23	1.2%	36	0.63	167

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.70, cheapest $0.54)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$407.50	Nov 6	0.50	0.58	$0.54	14.8%	143	0.06	206
$405.00	Nov 6	0.64	0.68	$0.66	6.1%	149	0.07	159
$402.50	Nov 6	0.78	0.84	$0.81	7.4%	50	0.08	67

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Nov 6	0.62	0.68	$0.65	9.2%	97	0.06	76
$335.00	Nov 6	0.78	0.85	$0.82	8.5%	51	0.07	122

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Nov 6	40.70	46.00	$43.35	12.2%	1	0.95	8
$327.50	Nov 6	38.30	44.25	$41.28	14.4%	7	0.94	8
$330.00	Nov 6	35.90	41.80	$38.85	15.2%	6	0.94	4
$345.00	Nov 6	22.10	27.25	$24.68	20.9%	5	0.86	--
$350.00	Nov 6	20.20	22.90	$21.55	12.5%	23	0.81	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Nov 6	69.15	75.20	$72.18	8.4%	39	0.99	218
$425.00	Nov 6	54.65	60.20	$57.43	9.7%	34	0.99	139
$430.00	Nov 6	59.45	65.15	$62.30	9.1%	39	0.99	202
$422.50	Nov 6	51.85	57.70	$54.78	10.7%	5	0.98	--
$427.50	Nov 6	56.85	62.30	$59.58	9.1%	2	0.98	19

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 18.5K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 20	10.85	11.15	$11.00	2.7%	363	0.33	721
$360.00	Nov 6	14.15	14.75	$14.45	4.2%	354	0.68	39
$370.00	Nov 20	22.30	22.70	$22.50	1.8%	340	0.53	276
$400.00	Nov 6	0.98	1.05	$1.02	6.9%	281	0.10	461
$370.00	Nov 13	15.25	19.40	$17.33	23.9%	252	0.50	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Dec 18	16.50	19.90	$18.20	18.7%	1.9K	0.32	2.7K
$330.00	Nov 20	7.75	8.00	$7.88	3.2%	612	0.22	1.3K
$352.50	Nov 6	2.84	3.20	$3.02	11.9%	456	0.22	56
$360.00	Nov 6	4.85	5.15	$5.00	6.0%	404	0.32	219
$300.00	Nov 20	2.80	2.98	$2.89	6.2%	378	0.09	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 22.8%, max 48.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Nov 6	Dec 18	84.5%	58.4%	44.8%	134	137
$360.00	Nov 6	Dec 18	85.2%	60.6%	40.7%	357	313
$355.00	Nov 6	Dec 4	87.4%	63.9%	36.8%	11	19
$390.00	Nov 6	Dec 18	81.3%	60.7%	34.1%	195	1.6K
$380.00	Nov 6	Dec 18	83.4%	63.0%	32.5%	215	581

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Nov 6	Dec 18	88.7%	59.7%	48.5%	344	3.1K
$370.00	Nov 6	Dec 18	84.5%	58.4%	44.8%	288	1.5K
$360.00	Nov 6	Dec 18	85.2%	60.6%	40.7%	444	1.2K
$365.00	Nov 6	Dec 11	83.6%	60.6%	37.8%	148	400
$355.00	Nov 6	Dec 4	87.4%	63.9%	36.8%	160	963

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 9.31, avg 4.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$430.00	Dec 18	$0.97	$9.03	$0.97	29%	9.31	$420.97
$365.00	$370.00	Nov 27	$1.14	$3.86	$1.14	56%	3.39	$366.14
$370.00	$380.00	Dec 18	$3.62	$6.38	$3.62	53%	1.76	$373.62
$395.00	$400.00	Nov 27	$0.35	$4.65	$0.35	36%	13.29	$395.35
$340.00	$360.00	Dec 18	$11.55	$8.45	$11.55	68%	0.73	$351.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$375.00	Dec 11	$1.63	$3.37	$1.63	52%	2.07	$378.37
$360.00	$357.50	Nov 13	$0.25	$2.25	$0.25	41%	9.00	$359.75
$397.50	$395.00	Nov 6	$1.52	$0.98	$1.52	88%	0.64	$395.98
$350.00	$347.50	Nov 13	$0.22	$2.28	$0.22	33%	10.36	$349.78
$425.00	$422.50	Nov 13	$1.67	$0.83	$1.67	87%	0.50	$423.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 0.25, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$385.00	Nov 27	$3.07	$3.07	$1.93	54%	1.59	$383.07
$400.00	$405.00	Nov 27	$2.42	$2.42	$2.58	66%	0.94	$402.42
$435.00	$440.00	Dec 4	$1.67	$1.67	$3.33	80%	0.50	$436.67
$410.00	$412.50	Nov 13	$1.08	$1.08	$1.42	79%	0.76	$411.08
$410.00	$415.00	Nov 27	$1.75	$1.75	$3.25	72%	0.54	$411.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$300.00	Nov 27	$6.00	$6.00	$24.00	76%	0.25	$324.00
$360.00	$350.00	Dec 18	$5.12	$5.12	$4.88	59%	1.05	$354.88
$330.00	$320.00	Dec 4	$3.35	$3.35	$6.65	74%	0.50	$326.65
$335.00	$320.00	Dec 11	$4.68	$4.68	$10.32	71%	0.45	$330.32
$352.50	$350.00	Nov 13	$1.63	$1.63	$0.87	65%	1.87	$350.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $9.51, cheapest $8.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Nov 6	Nov 13	$8.28	85.2%	78.3%
$362.50	Nov 6	Nov 13	$8.83	85.5%	79.9%
$365.00	Nov 6	Nov 13	$8.50	83.6%	79.3%
$370.00	Nov 6	Nov 13	$8.53	84.5%	81.3%
$367.50	Nov 6	Nov 13	$8.60	84.4%	81.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Nov 6	Nov 13	$9.40	85.2%	78.3%
$362.50	Nov 6	Nov 13	$10.00	85.5%	79.9%
$365.00	Nov 6	Nov 13	$10.27	83.6%	79.3%
$370.00	Nov 6	Nov 13	$10.70	84.5%	81.3%
$367.50	Nov 6	Nov 13	$10.63	84.4%	81.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 4.87% of stock, avg 11.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$367.50	Nov 6	$9.98	$8.00	$17.98	$349.52	$385.48	4.87%
$370.00	Nov 6	$8.80	$9.18	$17.98	$352.02	$387.98	4.87%
$372.50	Nov 6	$7.58	$10.53	$18.11	$354.39	$390.61	4.90%
$365.00	Nov 6	$11.50	$6.78	$18.28	$346.72	$383.28	4.95%
$375.00	Nov 6	$6.40	$11.95	$18.35	$356.65	$393.35	4.97%
$377.50	Nov 6	$5.40	$13.40	$18.80	$358.70	$396.30	5.09%
$362.50	Nov 6	$13.00	$5.95	$18.95	$343.55	$381.45	5.13%
$360.00	Nov 6	$14.45	$5.00	$19.45	$340.55	$379.45	5.27%
$380.00	Nov 6	$4.75	$15.15	$19.90	$360.10	$399.90	5.39%
$357.50	Nov 6	$16.23	$4.22	$20.45	$337.05	$377.95	5.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.43% of stock, avg 9.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.50	$360.00	Nov 6	$3.97	$5.00	$8.97	$351.03	$391.47
$380.00	$360.00	Nov 6	$4.75	$5.00	$9.75	$350.25	$389.75
$382.50	$362.50	Nov 6	$3.97	$5.95	$9.92	$352.58	$392.42
$377.50	$360.00	Nov 6	$5.40	$5.00	$10.40	$349.60	$387.90
$380.00	$362.50	Nov 6	$4.75	$5.95	$10.70	$351.80	$390.70
$377.50	$362.50	Nov 6	$5.40	$5.95	$11.35	$351.15	$388.85
$382.50	$365.00	Nov 6	$3.97	$6.78	$10.75	$354.25	$393.25
$380.00	$365.00	Nov 6	$4.75	$6.78	$11.53	$353.47	$391.53
$375.00	$360.00	Nov 6	$6.40	$5.00	$11.40	$348.60	$386.40
$377.50	$365.00	Nov 6	$5.40	$6.78	$12.18	$352.82	$389.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 6.35, avg credit $2.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
335/340	400/405	Nov 27	$4.32	$0.68	37%	6.35	$335.68	$404.32
335/340	410/415	Nov 27	$3.65	$1.35	43%	2.70	$336.35	$413.65
330/332	390/392	Nov 13	$2.08	$0.42	46%	4.95	$330.42	$392.08
315/320	425/430	Dec 4	$2.93	$2.07	55%	1.42	$317.07	$427.93
328/330	390/392	Nov 13	$2.00	$0.50	48%	4.00	$328.00	$392.00
338/340	390/392	Nov 13	$2.18	$0.32	41%	6.81	$337.82	$392.18
335/338	390/392	Nov 13	$2.10	$0.40	43%	5.25	$335.40	$392.10
330/335	400/405	Nov 27	$3.64	$1.36	40%	2.68	$331.36	$403.64
335/340	425/430	Dec 4	$3.33	$1.67	45%	1.99	$336.67	$428.33
340/345	425/430	Dec 4	$3.43	$1.57	43%	2.18	$341.57	$428.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 19.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$350.00	$360.00	Nov 20	$0.49	$9.51	13%	19.41
$380.00	$385.00	$390.00	Nov 20	$0.14	$4.86	7%	34.71
$415.00	$420.00	$425.00	Dec 11	$0.10	$4.90	5%	49.00
$405.00	$410.00	$415.00	Dec 11	$0.10	$4.90	4%	49.00
$330.00	$340.00	$350.00	Nov 20	$0.63	$9.37	12%	14.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Dec 18	$0.17	$9.83	7%	57.82
$350.00	$360.00	$370.00	Nov 20	$0.59	$9.41	14%	15.95
$375.00	$380.00	$385.00	Nov 20	$0.08	$4.92	7%	61.50
$400.00	$405.00	$410.00	Nov 27	$0.07	$4.93	6%	70.43
$370.00	$375.00	$380.00	Nov 20	$0.10	$4.90	7%	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. 75 found (best net $-10.51, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$345.00	1:2	Nov 6	-$10.51	$4.49
$427.50	$430.00	1:2	Nov 6	-$0.02	$2.48
$420.00	$422.50	1:2	Nov 6	-$0.04	$2.46
$410.00	$412.50	1:2	Nov 6	-$0.09	$2.41
$422.50	$425.00	1:2	Nov 6	-$0.04	$2.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$300.00	1:2	Nov 13	-$0.53	$9.47
$320.00	$315.00	1:2	Nov 6	-$0.03	$4.97
$310.00	$305.00	1:2	Nov 6	$0.00	$5.00
$305.00	$300.00	1:2	Nov 6	$0.00	$5.00
$325.00	$320.00	1:2	Nov 6	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 7.05%, avg 2.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Dec 18	$26.05	0.48	2.9%	7.05%	9.92%	83	545
$390.00	Dec 18	$19.70	0.43	5.6%	5.33%	10.91%	6	445
$370.00	Dec 18	$28.20	0.53	0.2%	7.63%	7.80%	13	111
$400.00	Dec 18	$16.15	0.38	8.3%	4.37%	12.66%	79	1.2K
$410.00	Dec 18	$13.05	0.34	11.0%	3.53%	14.52%	14	634
$380.00	Dec 11	$21.15	0.47	2.9%	5.73%	8.60%	15	100
$430.00	Dec 18	$10.30	0.26	16.4%	2.79%	19.19%	24	550
$375.00	Dec 11	$23.10	0.49	1.5%	6.25%	7.77%	47	1
$370.00	Dec 11	$25.40	0.52	0.2%	6.88%	7.04%	2	--
$385.00	Dec 11	$18.85	0.44	4.2%	5.10%	9.33%	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 14,813

Total Puts 18,094

Put/Call Ratio 1.22

Net Difference -3,281

Prior's Put/Call Breakdown

Total Calls 13,852

Total Puts 11,341

Put/Call Ratio 0.82

Net Difference 2,511

Prior 7-Day Put/Call Summary

Total Calls 137,128

Total Puts 107,038

Average Put/Call Ratio 0.81

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