AMAT - Options Database

AMAT

APPLIED MATLS INC

$388.82 -4.92%

(10/21 18:10) ◀

Thursday, October 22, 2026 (10:00am)

▶ (10/22 11:00)

◀ 10/22 10:00 ▶

Option Volume

Detail

ℹ

Current (10/22 10:00am) 19,431

Calls: 10,072 (52%)

Puts: 9,359 (48%)

Prior (08/14) 64,889

Calls: 32,534 (50%)

Puts: 32,355 (50%)

Current vs Prior -70.06%

Calls: -69.04% (Calls)

Puts: -71.07% (Puts)

Prior 7-Day Total 491,020

Calls: 262,582 (53%)

Puts: 228,438 (47%)

Prior 7-Day Average 70,145

Calls: 37,511 (53%)

Puts: 32,634 (47%)

Current vs Prior 7-Day Avg -72.30%

Calls: -73.15%

Puts: -71.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 10:00am) $26.83M

Calls: $8.71M (32%)

Puts: $18.12M (68%)

Prior (08/14) $66.77M

Calls: $31.63M (47%)

Puts: $35.14M (53%)

Current vs Prior -59.82%

Calls: -72.45%

Puts: -48.44%

Prior 7-Day Total $783.91M

Calls: $510.92M (65%)

Puts: $272.98M (35%)

Prior 7-Day Average $111.99M

Calls: $72.99M (65%)

Puts: $39.00M (35%)

Current vs Prior 7-Day Avg -76.04%

Calls: -88.06%

Puts: -53.54%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 10:00am) 0.93

Prior (08/14) 0.99

Current vs Prior -6.56%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +14.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 10:00am) 547,439

Calls: 221,863 (41%)

Puts: 325,576 (59%)

Prior (08/14) 579,957

Calls: 253,183 (44%)

Puts: 326,774 (56%)

Current vs Prior -5.61%

Prior 7-Day Total 3,410,593

Calls: 1,503,442 (44%)

Puts: 1,907,151 (56%)

Prior 7-Day Average 487,227

Calls: 214,777 (44%)

Puts: 272,450 (56%)

Current vs Prior 7-Day Avg +12.36%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 3.84% | 7.49%13.72% | 18.19%

Prior 5.15% | 7.67%11.25% | 19.10%

Current vs Prior -25.52% | -2.34%+21.92% | -4.75%

Prior 7-Day Avg 6.57% | 9.60%8.69% | 17.02%

Current vs 7-Day Avg -41.62% | -21.98%+57.76% | +6.87%

Prior 7-Day Eod 5.15% | 7.67%13.38% | 17.99%

Current vs 7-Day Eod -25.52% | -2.34%+2.52% | +1.13%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.31% | 26.74%

Calls: 17.69% | 30.89%

Puts: 42.93% | 22.59%

Prior 2.92% | 19.75%

Calls: 3.55% | 12.29%

Puts: 2.30% | 27.21%

Current vs Prior +938.01% | +35.39%

Prior 7-Day Avg 19.46% | 12.42%

Calls: 25.74% | 11.07%

Puts: 13.19% | 13.76%

Current vs 7-Day Avg +55.73% | +115.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($18.12M). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 70% vs prior.

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 BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	NEUTRAL	BEARISH
15:00	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BEARISH	BEARISH
10:00	BEARISH	NEUTRAL	MIXED

📈 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 47 of results (avg 8.4%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Nov 6	67.25	73.65	$70.45	9.1%	--	0.93	20
$320.00	Nov 20	70.05	76.80	$73.43	9.2%	--	0.88	18
$340.00	Nov 20	53.60	58.85	$56.23	9.3%	--	0.81	51
$330.00	Nov 20	61.60	68.00	$64.80	9.9%	--	0.85	39
$400.00	Oct 30	9.05	10.00	$9.53	10.0%	72	0.40	278

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Nov 20	61.55	64.80	$63.18	5.1%	7	0.77	49
$400.00	Nov 27	31.55	33.60	$32.58	6.3%	14	0.54	77
$440.00	Nov 27	58.75	62.70	$60.73	6.5%	--	0.73	31
$440.00	Nov 6	52.60	56.20	$54.40	6.6%	2	0.83	199
$460.00	Oct 23	70.25	75.15	$72.70	6.7%	--	0.98	25

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 23	45.45	50.95	$48.20	11.4%	--	1.00	17
$350.00	Oct 23	35.35	43.45	$39.40	20.6%	3	1.00	3
$352.50	Oct 23	32.85	40.95	$36.90	22.0%	7	1.00	1
$360.00	Oct 23	25.55	31.85	$28.70	22.0%	2	0.94	3
$320.00	Nov 6	67.25	73.65	$70.45	9.1%	--	0.93	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 23	58.80	64.95	$61.88	9.9%	10	1.00	139
$445.00	Oct 23	53.85	60.15	$57.00	11.1%	5	1.00	144
$447.50	Oct 23	55.50	62.40	$58.95	11.7%	2	1.00	8
$455.00	Oct 23	63.85	70.15	$67.00	9.4%	1	0.99	88
$465.00	Oct 23	72.35	80.15	$76.25	10.2%	1	0.99	13

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 16.3K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 23	0.02	0.08	$0.05	120.0%	1.1K	0.01	1.5K
$430.00	Oct 23	0.06	0.11	$0.09	55.6%	1.0K	0.01	1.7K
$392.50	Oct 30	9.80	13.85	$11.83	34.2%	989	0.47	--
$402.50	Oct 30	6.45	9.55	$8.00	38.8%	989	0.36	3
$400.00	Oct 23	2.20	2.78	$2.49	23.3%	588	0.26	472

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Nov 20	15.60	17.10	$16.35	9.2%	3.3K	0.35	3.9K
$405.00	Nov 20	32.75	37.35	$35.05	13.1%	1.6K	0.57	31
$385.00	Nov 6	14.75	17.55	$16.15	17.3%	1.0K	0.45	1.2K
$352.50	Oct 23	0.10	0.27	$0.19	89.5%	220	0.03	23
$350.00	Nov 6	4.05	5.70	$4.88	33.8%	175	0.18	140

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 22.9%, max 37.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Oct 23	Nov 27	72.9%	56.3%	29.4%	608	495
$392.50	Oct 23	Oct 30	72.5%	58.2%	24.6%	1.0K	105
$390.00	Oct 23	Nov 20	75.0%	60.5%	24.1%	49	345
$405.00	Oct 23	Nov 27	68.9%	56.0%	23.0%	413	547
$397.50	Oct 23	Nov 6	71.6%	58.5%	22.5%	76	48

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$385.00	Oct 23	Nov 27	75.4%	54.9%	37.3%	42	246
$390.00	Oct 23	Nov 27	75.0%	57.0%	31.6%	36	226
$375.00	Oct 23	Nov 27	72.7%	55.6%	30.7%	67	237
$400.00	Oct 23	Nov 27	72.9%	56.3%	29.4%	41	567
$380.00	Oct 23	Dec 4	69.0%	53.7%	28.5%	86	417

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 0.61, avg 4.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$380.00	Dec 4	$18.67	$11.33	$18.67	74%	0.61	$368.67
$380.00	$430.00	Dec 4	$19.63	$30.37	$19.63	57%	1.55	$399.63
$385.00	$390.00	Nov 20	$1.40	$3.60	$1.40	55%	2.57	$386.40
$405.00	$410.00	Nov 6	$0.62	$4.38	$0.62	37%	7.06	$405.62
$430.00	$445.00	Dec 4	$2.97	$12.03	$2.97	32%	4.05	$432.97

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$392.50	Oct 23	$0.57	$1.93	$0.57	65%	3.39	$394.43
$350.00	$345.00	Nov 27	$0.27	$4.73	$0.27	25%	17.52	$349.73
$410.00	$405.00	Nov 27	$2.10	$2.90	$2.10	59%	1.38	$407.90
$457.50	$455.00	Oct 30	$1.60	$0.90	$1.60	94%	0.56	$455.90
$425.00	$420.00	Nov 6	$2.98	$2.02	$2.98	75%	0.68	$422.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 0.65, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$392.50	Oct 30	$2.30	$2.30	$0.20	50%	11.50	$392.30
$462.50	$465.00	Oct 23	$0.91	$0.91	$1.59	95%	0.57	$463.41
$420.00	$422.50	Nov 20	$1.62	$1.62	$0.88	65%	1.84	$421.62
$457.50	$460.00	Oct 23	$0.71	$0.71	$1.79	94%	0.40	$458.21
$400.00	$402.50	Oct 30	$1.53	$1.53	$0.97	60%	1.58	$401.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$350.00	Dec 4	$7.87	$7.87	$12.13	63%	0.65	$362.13
$355.00	$350.00	Nov 27	$2.90	$2.90	$2.10	72%	1.38	$352.10
$385.00	$380.00	Nov 20	$3.39	$3.39	$1.61	55%	2.11	$381.61
$357.50	$355.00	Oct 30	$1.38	$1.38	$1.12	81%	1.23	$356.12
$375.00	$370.00	Nov 20	$2.75	$2.75	$2.25	62%	1.22	$372.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $7.23, cheapest $6.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$385.00	Oct 23	Oct 30	$7.55	75.4%	57.1%
$392.50	Oct 23	Oct 30	$7.00	72.5%	58.2%
$397.50	Oct 23	Oct 30	$6.63	71.6%	57.7%
$395.00	Oct 23	Oct 30	$7.01	70.0%	57.9%
$390.00	Oct 23	Oct 30	$8.08	75.0%	63.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$385.00	Oct 23	Oct 30	$6.45	75.4%	57.1%
$392.50	Oct 23	Oct 30	$6.75	72.5%	58.2%
$397.50	Oct 23	Oct 30	$7.17	71.6%	57.7%
$395.00	Oct 23	Oct 30	$7.50	70.0%	57.9%
$390.00	Oct 23	Oct 30	$7.48	75.0%	63.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 3.49% of stock, avg 9.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.50	Oct 23	$9.63	$3.93	$13.56	$368.94	$396.06	3.49%
$387.50	Oct 23	$7.35	$6.25	$13.60	$373.90	$401.10	3.50%
$390.00	Oct 23	$6.05	$7.57	$13.62	$376.38	$403.62	3.50%
$385.00	Oct 23	$8.43	$5.23	$13.66	$371.34	$398.66	3.51%
$395.00	Oct 23	$3.69	$10.00	$13.69	$381.31	$408.69	3.52%
$392.50	Oct 23	$4.83	$9.43	$14.26	$378.24	$406.76	3.67%
$397.50	Oct 23	$3.05	$11.73	$14.78	$382.72	$412.28	3.80%
$380.00	Oct 23	$12.23	$2.87	$15.10	$364.90	$395.10	3.88%
$377.50	Oct 23	$13.28	$2.11	$15.39	$362.11	$392.89	3.96%
$400.00	Oct 23	$2.49	$13.27	$15.76	$384.24	$415.76	4.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.18% of stock, avg 7.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$400.00	$377.50	Oct 23	$2.49	$2.11	$4.60	$372.90	$404.60
$400.00	$380.00	Oct 23	$2.49	$2.87	$5.36	$374.64	$405.36
$397.50	$377.50	Oct 23	$3.05	$2.11	$5.16	$372.34	$402.66
$397.50	$380.00	Oct 23	$3.05	$2.87	$5.92	$374.08	$403.42
$395.00	$377.50	Oct 23	$3.69	$2.11	$5.80	$371.70	$400.80
$395.00	$380.00	Oct 23	$3.69	$2.87	$6.56	$373.44	$401.56
$400.00	$382.50	Oct 23	$2.49	$3.93	$6.42	$376.08	$406.42
$397.50	$382.50	Oct 23	$3.05	$3.93	$6.98	$375.52	$404.48
$395.00	$382.50	Oct 23	$3.69	$3.93	$7.62	$374.88	$402.62
$392.50	$377.50	Oct 23	$4.83	$2.11	$6.94	$370.56	$399.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 286 found (best R:R 4.10, avg credit $1.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/355	455/460	Nov 27	$4.02	$0.98	50%	4.10	$350.98	$459.02
350/355	440/445	Nov 27	$4.20	$0.80	45%	5.25	$350.80	$444.20
350/355	445/450	Nov 27	$3.97	$1.03	47%	3.85	$351.03	$448.97
355/358	415/418	Oct 30	$2.21	$0.29	55%	7.62	$355.29	$417.21
350/355	430/435	Nov 27	$3.95	$1.05	41%	3.76	$351.05	$433.95
355/358	410/412	Oct 30	$2.22	$0.28	52%	7.93	$355.28	$412.22
355/358	405/408	Oct 30	$2.30	$0.20	47%	11.50	$355.20	$407.30
350/352	415/418	Oct 30	$1.91	$0.59	59%	3.24	$350.59	$416.91
350/352	410/412	Oct 30	$1.92	$0.58	55%	3.31	$350.58	$411.92
340/345	455/460	Nov 27	$3.00	$2.00	56%	1.50	$342.00	$458.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Nov 20	$0.06	$9.94	8%	165.67
$410.00	$415.00	$420.00	Nov 6	$0.08	$4.92	8%	61.50
$390.00	$392.50	$395.00	Oct 23	$0.08	$2.42	12%	30.25
$387.50	$390.00	$392.50	Oct 23	$0.08	$2.42	12%	30.25
$395.00	$400.00	$405.00	Nov 13	$0.10	$4.90	7%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Nov 27	$0.23	$9.77	8%	42.48
$330.00	$340.00	$350.00	Nov 20	$0.38	$9.62	9%	25.32
$320.00	$325.00	$330.00	Nov 6	$0.05	$4.95	3%	99.00
$420.00	$425.00	$430.00	Nov 27	$0.10	$4.90	5%	49.00
$450.00	$455.00	$460.00	Nov 13	$0.09	$4.91	4%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-1.95, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$362.50	1:2	Oct 30	-$1.95	$30.55
$350.00	$380.00	1:2	Dec 4	-$14.66	$15.34
$370.00	$390.00	1:2	Nov 13	-$11.00	$9.00
$422.50	$425.00	1:2	Oct 23	-$0.05	$2.45
$417.50	$420.00	1:2	Oct 23	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$415.00	$380.00	1:2	Dec 4	-$5.33	$29.67
$370.00	$350.00	1:2	Dec 4	-$5.01	$14.99
$357.50	$355.00	1:2	Oct 23	-$0.04	$2.46
$327.50	$325.00	1:2	Oct 23	-$0.01	$2.49
$322.50	$320.00	1:2	Oct 30	-$0.08	$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 6.28%, avg 1.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Nov 20	$24.40	0.52	0.3%	6.28%	6.58%	1	328
$400.00	Nov 27	$19.85	0.46	2.9%	5.11%	7.98%	20	23
$415.00	Nov 27	$15.00	0.38	6.7%	3.86%	10.59%	1	21
$405.00	Nov 27	$17.70	0.43	4.2%	4.55%	8.71%	--	12
$430.00	Dec 4	$10.95	0.32	10.6%	2.82%	13.41%	1	--
$420.00	Nov 20	$13.00	0.35	8.0%	3.34%	11.36%	8	492
$420.00	Nov 27	$12.65	0.35	8.0%	3.25%	11.27%	--	45
$400.00	Nov 20	$18.30	0.46	2.9%	4.71%	7.58%	2	327
$405.00	Nov 20	$16.45	0.43	4.2%	4.23%	8.39%	--	10
$445.00	Dec 4	$8.75	0.26	14.4%	2.25%	16.70%	1	--

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 10,072

Total Puts 9,359

Put/Call Ratio 0.93

Net Difference 713

Prior's Put/Call Breakdown

Total Calls 32,534

Total Puts 32,355

Put/Call Ratio 0.99

Net Difference 179

Prior 7-Day Put/Call Summary

Total Calls 262,582

Total Puts 228,438

Average Put/Call Ratio 0.81

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