AMAT - Options Database

AMAT

APPLIED MATLS INC

$319.25 -13.58%

$319.19 (-0.02%)🌙

as of 11/05 06:13 PM

(11/4 18:18) ◀

Thursday, November 5, 2026 (6:13pm)

▶ (11/6 18:09)

◀ 11/5 18:13 ▶

Option Volume

Detail

ℹ

Current (11/05) 67,179

Calls: 31,935 (48%)

Puts: 35,244 (52%)

Prior (11/04) 32,907

Calls: 14,813 (45%)

Puts: 18,094 (55%)

Current vs Prior +104.15%

Calls: +115.59% (Calls)

Puts: +94.78% (Puts)

Prior 7-Day Total 242,091

Calls: 133,430 (55%)

Puts: 108,661 (45%)

Prior 7-Day Average 34,584

Calls: 19,061 (55%)

Puts: 15,523 (45%)

Current vs Prior 7-Day Avg +94.25%

Calls: +67.54%

Puts: +127.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05) $184.22M

Calls: $39.12M (21%)

Puts: $145.10M (79%)

Prior (11/04) $50.86M

Calls: $15.99M (31%)

Puts: $34.87M (69%)

Current vs Prior +262.22%

Calls: +144.64%

Puts: +316.14%

Prior 7-Day Total $337.30M

Calls: $135.08M (40%)

Puts: $202.22M (60%)

Prior 7-Day Average $48.19M

Calls: $19.30M (40%)

Puts: $28.89M (60%)

Current vs Prior 7-Day Avg +282.31%

Calls: +102.70%

Puts: +402.29%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05) 1.10

Prior (11/04) 1.22

Current vs Prior -9.65%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +28.81%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05) 392,249

Calls: 149,308 (38%)

Puts: 242,941 (62%)

Prior (11/04) 310,932

Calls: 124,081 (40%)

Puts: 186,851 (60%)

Current vs Prior +26.15%

Prior 7-Day Total 2,070,781

Calls: 858,656 (41%)

Puts: 1,212,125 (59%)

Prior 7-Day Average 295,825

Calls: 122,665 (41%)

Puts: 173,160 (59%)

Current vs Prior 7-Day Avg +32.59%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.31% | 12.78%16.74% | 21.66%

Prior 5.19% | 10.41%13.64% | 17.94%

Current vs Prior +21.69% | +22.78%+22.67% | +20.77%

Prior 7-Day Avg 5.63% | 9.64%12.91% | 18.11%

Current vs 7-Day Avg +12.08% | +32.61%+29.63% | +19.64%

Prior 7-Day Eod 5.19% | 10.41%13.64% | 17.94%

Current vs 7-Day Eod +21.69% | +22.78%+22.67% | +20.77%

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

Strong bearish conviction with 79% of dollar volume in puts ($145.10M) vs calls ($39.12M). Massive premium surge with dollar volume up 262% vs prior. Dollar volume significantly above 7-day average (282% higher). Unusually high activity with volume up 104% vs prior - elevated interest.

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 NEUTRAL

Prior BEARISH

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 39 of results (avg 8.2%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Nov 20	18.70	19.85	$19.27	6.0%	265	0.46	57
$260.00	Nov 20	62.75	67.10	$64.93	6.7%	25	0.85	40
$270.00	Dec 18	59.50	64.30	$61.90	7.8%	12	0.78	--
$300.00	Dec 18	40.95	44.85	$42.90	9.1%	3	0.65	292
$260.00	Dec 18	66.60	73.25	$69.93	9.5%	3	0.81	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Nov 13	46.30	49.20	$47.75	6.1%	17	0.80	45
$350.00	Nov 20	41.35	44.00	$42.68	6.2%	186	0.66	1.8K
$310.00	Dec 18	26.25	27.95	$27.10	6.3%	739	0.41	564
$320.00	Dec 18	30.85	32.90	$31.88	6.4%	53	0.46	728
$330.00	Dec 18	35.65	38.20	$36.92	6.9%	766	0.50	1.2K

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. 130 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Nov 6	22.20	28.65	$25.42	25.4%	1	0.87	1
$260.00	Nov 20	62.75	67.10	$64.93	6.7%	25	0.85	40
$300.00	Nov 6	17.65	24.25	$20.95	31.5%	3	0.82	6
$270.00	Nov 20	53.35	59.25	$56.30	10.5%	25	0.82	16
$260.00	Dec 18	66.60	73.25	$69.93	9.5%	3	0.81	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Nov 6	43.40	49.35	$46.38	12.8%	49	1.00	452
$367.50	Nov 6	46.35	52.75	$49.55	12.9%	17	1.00	353
$370.00	Nov 6	48.70	54.90	$51.80	12.0%	58	1.00	451
$375.00	Nov 6	53.45	60.00	$56.73	11.5%	40	1.00	742
$377.50	Nov 6	55.90	62.65	$59.28	11.4%	11	1.00	185

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 23.5K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Nov 13	7.50	9.85	$8.68	27.1%	1.1K	0.31	--
$357.50	Nov 13	3.90	9.45	$6.68	83.1%	1.1K	0.25	1
$350.00	Nov 20	11.35	12.55	$11.95	10.0%	836	0.34	168
$370.00	Nov 13	3.05	4.45	$3.75	37.3%	388	0.17	215
$340.00	Nov 20	14.60	18.25	$16.43	22.2%	373	0.41	81

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Dec 18	35.65	38.20	$36.92	6.9%	766	0.50	1.2K
$310.00	Dec 18	26.25	27.95	$27.10	6.3%	739	0.41	564
$330.00	Nov 20	28.60	31.25	$29.93	8.9%	665	0.54	1.6K
$280.00	Dec 18	15.10	16.30	$15.70	7.6%	650	0.26	617
$300.00	Dec 18	22.00	23.65	$22.83	7.2%	589	0.35	2.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 59.2%, max 91.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Nov 6	Dec 18	140.6%	73.3%	91.9%	83	296
$340.00	Nov 6	Dec 18	139.1%	72.7%	91.2%	113	248
$300.00	Nov 6	Dec 18	136.8%	75.0%	82.3%	6	298
$320.00	Nov 6	Dec 18	124.7%	71.8%	73.8%	41	13
$290.00	Nov 20	Dec 18	99.5%	74.2%	34.0%	18	212

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Nov 6	Dec 18	139.1%	72.7%	91.2%	464	1.5K
$310.00	Nov 6	Dec 18	136.2%	71.6%	90.3%	924	703
$315.00	Nov 6	Dec 11	136.4%	72.4%	88.5%	247	155
$335.00	Nov 6	Dec 11	135.0%	74.2%	82.1%	69	123
$330.00	Nov 6	Dec 18	127.6%	73.3%	74.2%	942	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 2.52, avg 2.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$340.00	Nov 20	$2.84	$7.16	$2.84	46%	2.52	$332.84
$280.00	$290.00	Dec 18	$5.87	$4.13	$5.87	74%	0.70	$285.87
$300.00	$320.00	Dec 18	$10.75	$9.25	$10.75	65%	0.86	$310.75
$270.00	$280.00	Dec 11	$6.57	$3.43	$6.57	79%	0.52	$276.57
$370.00	$380.00	Dec 18	$1.75	$8.25	$1.75	30%	4.71	$371.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$362.50	$360.00	Nov 13	$1.00	$1.50	$1.00	80%	1.50	$361.50
$285.00	$280.00	Dec 11	$0.42	$4.58	$0.42	28%	10.90	$284.58
$330.00	$327.50	Nov 13	$0.67	$1.83	$0.67	56%	2.73	$329.33
$370.00	$367.50	Nov 13	$1.43	$1.07	$1.43	84%	0.75	$368.57
$347.50	$345.00	Nov 13	$1.08	$1.42	$1.08	70%	1.31	$346.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 0.63, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$332.50	Nov 13	$2.00	$2.00	$0.50	56%	4.00	$332.00
$340.00	$350.00	Nov 20	$4.48	$4.48	$5.52	59%	0.81	$344.48
$352.50	$355.00	Nov 13	$1.32	$1.32	$1.18	72%	1.12	$353.82
$372.50	$375.00	Nov 13	$0.93	$0.93	$1.57	83%	0.59	$373.43
$357.50	$360.00	Nov 13	$1.15	$1.15	$1.35	75%	0.85	$358.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$280.00	Dec 4	$3.88	$3.88	$6.12	71%	0.63	$286.12
$280.00	$275.00	Dec 11	$2.48	$2.48	$2.52	74%	0.98	$277.52
$300.00	$295.00	Nov 27	$2.60	$2.60	$2.40	66%	1.08	$297.40
$285.00	$280.00	Nov 13	$1.90	$1.90	$3.10	78%	0.61	$283.10
$280.00	$275.00	Nov 27	$2.02	$2.02	$2.98	76%	0.68	$277.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $10.99, cheapest $10.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$310.00	Nov 6	Nov 13	$10.80	141.2%	108.3%
$315.00	Nov 6	Nov 13	$11.20	142.2%	110.6%
$330.00	Nov 6	Nov 13	$11.25	140.6%	109.5%
$327.50	Nov 6	Nov 13	$11.37	130.5%	104.3%
$325.00	Nov 6	Nov 13	$11.83	128.2%	105.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$310.00	Nov 6	Nov 13	$10.40	136.2%	108.3%
$327.50	Nov 6	Nov 13	$10.90	130.5%	104.3%
$315.00	Nov 6	Nov 13	$11.17	136.4%	110.6%
$325.00	Nov 6	Nov 13	$10.63	128.2%	105.2%
$320.00	Nov 6	Nov 13	$10.88	124.7%	105.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 5.26% of stock, avg 14.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$320.00	Nov 6	$7.85	$8.95	$16.80	$303.20	$336.80	5.26%
$325.00	Nov 6	$5.90	$11.95	$17.85	$307.15	$342.85	5.59%
$315.00	Nov 6	$11.20	$6.85	$18.05	$296.95	$333.05	5.65%
$327.50	Nov 6	$5.13	$13.23	$18.36	$309.14	$345.86	5.75%
$310.00	Nov 6	$13.88	$4.85	$18.73	$291.27	$328.73	5.87%
$330.00	Nov 6	$4.15	$15.60	$19.75	$310.25	$349.75	6.19%
$332.50	Nov 6	$3.68	$17.20	$20.88	$311.62	$353.38	6.54%
$335.00	Nov 6	$3.22	$18.93	$22.15	$312.85	$357.15	6.94%
$337.50	Nov 6	$2.24	$20.80	$23.04	$314.46	$360.54	7.22%
$300.00	Nov 6	$20.95	$2.17	$23.12	$276.88	$323.12	7.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.69% of stock, avg 10.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$335.00	$300.00	Nov 6	$3.22	$2.17	$5.39	$294.61	$340.39
$332.50	$300.00	Nov 6	$3.68	$2.17	$5.85	$294.15	$338.35
$335.00	$305.00	Nov 6	$3.22	$3.46	$6.68	$298.32	$341.68
$330.00	$300.00	Nov 6	$4.15	$2.17	$6.32	$293.68	$336.32
$332.50	$305.00	Nov 6	$3.68	$3.46	$7.14	$297.86	$339.64
$330.00	$305.00	Nov 6	$4.15	$3.46	$7.61	$297.39	$337.61
$335.00	$310.00	Nov 6	$3.22	$4.85	$8.07	$301.93	$343.07
$327.50	$300.00	Nov 6	$5.13	$2.17	$7.30	$292.70	$334.80
$332.50	$310.00	Nov 6	$3.68	$4.85	$8.53	$301.47	$341.03
$330.00	$310.00	Nov 6	$4.15	$4.85	$9.00	$301.00	$339.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 5.76, avg credit $2.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
275/280	360/365	Dec 11	$4.26	$0.74	40%	5.76	$275.74	$364.26
275/280	370/375	Dec 11	$3.93	$1.07	44%	3.67	$276.07	$373.93
295/300	360/365	Nov 27	$4.03	$0.97	36%	4.15	$295.97	$364.03
275/280	360/365	Nov 27	$3.45	$1.55	46%	2.23	$276.55	$363.45
280/290	360/370	Dec 4	$6.83	$3.17	38%	2.15	$283.17	$366.83
295/300	365/370	Nov 27	$3.62	$1.38	39%	2.62	$296.38	$368.62
295/300	355/360	Nov 27	$3.87	$1.13	33%	3.42	$296.13	$358.87
275/280	365/370	Dec 11	$3.40	$1.60	42%	2.13	$276.60	$368.40
275/280	365/370	Nov 27	$3.04	$1.96	49%	1.55	$276.96	$368.04
275/280	375/380	Dec 11	$3.16	$1.84	46%	1.72	$276.84	$378.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 89.91, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$340.00	$350.00	Dec 18	$0.05	$9.95	10%	199.00
$340.00	$350.00	$360.00	Dec 11	$0.18	$9.82	10%	54.56
$310.00	$320.00	$330.00	Nov 20	$0.61	$9.39	14%	15.39
$290.00	$300.00	$310.00	Nov 20	$0.48	$9.52	12%	19.83
$300.00	$310.00	$320.00	Nov 20	$0.71	$9.29	14%	13.08

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Nov 20	$0.11	$9.89	13%	89.91
$270.00	$280.00	$290.00	Nov 20	$0.09	$9.91	9%	110.11
$290.00	$300.00	$310.00	Nov 20	$0.28	$9.72	12%	34.71
$340.00	$350.00	$360.00	Nov 20	$0.33	$9.67	13%	29.30
$310.00	$315.00	$320.00	Nov 6	$0.10	$4.90	17%	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. 51 found (best net $-6.81, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$310.00	1:2	Nov 6	-$6.81	$3.19
$357.50	$360.00	1:2	Nov 6	-$0.06	$2.44
$375.00	$377.50	1:2	Nov 6	-$0.09	$2.41
$380.00	$382.50	1:2	Nov 6	-$0.11	$2.39
$352.50	$355.00	1:2	Nov 6	-$0.31	$2.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$285.00	1:2	Nov 6	-$0.12	$4.88
$305.00	$300.00	1:2	Nov 6	-$0.88	$4.12
$280.00	$275.00	1:2	Nov 6	-$0.03	$4.97
$285.00	$280.00	1:2	Nov 6	-$0.25	$4.75
$295.00	$290.00	1:2	Nov 6	-$0.67	$4.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 7.92%, avg 3.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Dec 18	$25.30	0.50	3.4%	7.92%	11.29%	17	287
$340.00	Dec 18	$21.25	0.45	6.5%	6.66%	13.16%	26	236
$320.00	Dec 18	$30.15	0.54	0.2%	9.44%	9.68%	1	--
$350.00	Dec 18	$17.00	0.40	9.6%	5.32%	14.96%	65	1.0K
$360.00	Dec 18	$14.95	0.35	12.8%	4.68%	17.45%	46	275
$330.00	Dec 11	$22.70	0.49	3.4%	7.11%	10.48%	2	--
$325.00	Dec 11	$24.75	0.52	1.8%	7.75%	9.55%	1	--
$340.00	Dec 11	$18.30	0.44	6.5%	5.73%	12.23%	1	--
$350.00	Dec 11	$15.25	0.39	9.6%	4.78%	14.41%	3	1
$330.00	Dec 4	$21.15	0.49	3.4%	6.62%	9.99%	8	--

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 31,935

Total Puts 35,244

Put/Call Ratio 1.10

Net Difference -3,309

Prior's Put/Call Breakdown

Total Calls 14,813

Total Puts 18,094

Put/Call Ratio 1.22

Net Difference -3,281

Prior 7-Day Put/Call Summary

Total Calls 133,430

Total Puts 108,661

Average Put/Call Ratio 0.86

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