AMAT - Options Database

AMAT

APPLIED MATLS INC

$380.73 -6.90%

(10/22 10:00) ◀

Thursday, October 22, 2026 (11:00am)

▶ (10/22 12:00)

◀ 10/22 11:00 ▶

Option Volume

Detail

ℹ

Current (10/22 11:00am) 28,942

Calls: 14,107 (49%)

Puts: 14,835 (51%)

Prior (08/14) 105,590

Calls: 55,054 (52%)

Puts: 50,536 (48%)

Current vs Prior -72.59%

Calls: -74.38% (Calls)

Puts: -70.64% (Puts)

Prior 7-Day Total 509,357

Calls: 260,157 (51%)

Puts: 249,200 (49%)

Prior 7-Day Average 72,765

Calls: 37,165 (51%)

Puts: 35,600 (49%)

Current vs Prior 7-Day Avg -60.23%

Calls: -62.04%

Puts: -58.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 11:00am) $44.35M

Calls: $11.62M (26%)

Puts: $32.72M (74%)

Prior (08/14) $111.57M

Calls: $52.31M (47%)

Puts: $59.26M (53%)

Current vs Prior -60.25%

Calls: -77.78%

Puts: -44.78%

Prior 7-Day Total $805.78M

Calls: $489.19M (61%)

Puts: $316.59M (39%)

Prior 7-Day Average $115.11M

Calls: $69.88M (61%)

Puts: $45.23M (39%)

Current vs Prior 7-Day Avg -61.48%

Calls: -83.37%

Puts: -27.65%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 11:00am) 1.05

Prior (08/14) 0.92

Current vs Prior +14.56%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +17.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 11:00am) 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 3,603,122

Calls: 1,550,507 (43%)

Puts: 2,052,615 (57%)

Prior 7-Day Average 514,731

Calls: 221,501 (43%)

Puts: 293,230 (57%)

Current vs Prior 7-Day Avg +6.35%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.61% | 7.46%13.89% | 18.71%

Prior 5.47% | 8.10%5.47% | 15.27%

Current vs Prior -33.94% | -7.90%+154.15% | +22.54%

Prior 7-Day Avg 6.27% | 9.25%9.23% | 17.26%

Current vs 7-Day Avg -42.43% | -19.36%+50.50% | +8.40%

Prior 7-Day Eod 5.47% | 8.10%13.38% | 17.99%

Current vs 7-Day Eod -33.94% | -7.90%+3.86% | +4.04%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.07% | 14.14%

Calls: 14.60% | 16.93%

Puts: 27.54% | 11.36%

Prior 3.80% | 20.07%

Calls: 3.63% | 15.78%

Puts: 3.98% | 24.36%

Current vs Prior +454.47% | -29.55%

Prior 7-Day Avg 18.31% | 14.08%

Calls: 25.26% | 12.33%

Puts: 11.36% | 15.83%

Current vs 7-Day Avg +15.10% | +0.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($32.72M). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 73% vs prior. Slightly bearish P/C ratio of 1.05.

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 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
11:00	BEARISH	NEUTRAL	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 87 of results (avg 7.9%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Nov 20	23.00	24.15	$23.58	4.9%	86	0.50	--
$310.00	Nov 20	72.30	76.90	$74.60	6.2%	--	0.89	63
$400.00	Nov 20	16.95	18.05	$17.50	6.3%	3	0.41	327
$320.00	Nov 20	63.80	68.35	$66.07	6.9%	--	0.87	18
$402.50	Nov 20	16.05	17.25	$16.65	7.2%	104	0.40	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 23	67.85	70.85	$69.35	4.3%	14	1.00	139
$415.00	Nov 20	45.20	47.35	$46.28	4.6%	2	0.67	180
$450.00	Nov 20	71.70	75.30	$73.50	4.9%	9	0.82	2.2K
$385.00	Nov 20	26.35	27.75	$27.05	5.2%	3	0.49	13
$380.00	Nov 20	23.65	24.95	$24.30	5.3%	52	0.47	2.5K

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. 183 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.50	Oct 23	70.00	77.20	$73.60	9.8%	12	1.00	3
$305.00	Oct 23	73.05	79.45	$76.25	8.4%	--	0.99	12
$340.00	Oct 23	38.40	42.90	$40.65	11.1%	--	0.99	17
$350.00	Oct 23	26.85	33.05	$29.95	20.7%	3	0.98	3
$352.50	Oct 23	24.45	31.65	$28.05	25.7%	7	0.97	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 23	30.55	37.55	$34.05	20.6%	71	1.00	433
$417.50	Oct 23	33.30	40.20	$36.75	18.8%	2	1.00	72
$420.00	Oct 23	37.90	40.85	$39.38	7.5%	171	1.00	677
$422.50	Oct 23	38.30	44.85	$41.58	15.8%	11	1.00	65
$425.00	Oct 23	40.45	48.40	$44.43	17.9%	9	1.00	219

Most actively traded options today. High liquidity = easy entry/exit. 373 active (total vol 20.8K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 23	0.02	0.04	$0.03	66.7%	1.1K	0.01	1.5K
$430.00	Oct 23	0.02	0.05	$0.04	75.0%	1.0K	0.01	1.7K
$392.50	Oct 30	8.00	10.25	$9.13	24.6%	991	0.39	--
$402.50	Oct 30	5.30	7.10	$6.20	29.0%	991	0.29	3
$400.00	Oct 23	0.66	0.95	$0.81	35.8%	629	0.11	472

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Nov 20	18.45	20.05	$19.25	8.3%	3.3K	0.40	3.9K
$405.00	Nov 20	35.70	40.25	$37.98	12.0%	1.6K	0.61	31
$385.00	Nov 6	18.75	20.80	$19.77	10.4%	1.0K	0.51	1.2K
$322.50	Oct 30	0.48	0.73	$0.61	41.0%	294	0.04	287
$352.50	Oct 23	0.07	0.34	$0.21	128.6%	222	0.03	23

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 23.2%, max 34.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$397.50	Oct 23	Nov 6	74.8%	59.1%	26.4%	78	48
$390.00	Oct 23	Nov 27	72.5%	57.9%	25.2%	93	18
$392.50	Oct 23	Nov 20	74.3%	59.6%	24.6%	59	107
$370.00	Oct 23	Nov 20	69.2%	56.8%	21.9%	73	259
$387.50	Oct 23	Nov 6	69.8%	58.8%	18.6%	97	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Oct 23	Dec 4	71.7%	53.3%	34.5%	153	417
$375.00	Oct 23	Dec 4	69.5%	53.3%	30.4%	131	222
$370.00	Oct 23	Dec 4	69.2%	53.5%	29.5%	138	315
$390.00	Oct 23	Dec 4	72.5%	57.2%	26.6%	44	194
$397.50	Oct 23	Nov 20	75.0%	59.7%	25.7%	17	604

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 0.79, avg 4.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$380.00	Dec 4	$16.76	$13.24	$16.76	72%	0.79	$366.76
$380.00	$430.00	Dec 4	$17.29	$32.71	$17.29	55%	1.89	$397.29
$370.00	$385.00	Nov 13	$7.25	$7.75	$7.25	61%	1.07	$377.25
$380.00	$385.00	Nov 6	$1.55	$3.45	$1.55	53%	2.23	$381.55
$385.00	$390.00	Nov 20	$1.60	$3.40	$1.60	50%	2.13	$386.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$437.50	$435.00	Oct 23	$1.35	$1.15	$1.35	100%	0.85	$436.15
$422.50	$420.00	Oct 30	$0.98	$1.52	$0.98	86%	1.55	$421.52
$387.50	$385.00	Oct 30	$0.20	$2.30	$0.20	56%	11.50	$387.30
$415.00	$412.50	Oct 23	$1.35	$1.15	$1.35	100%	0.85	$413.65
$387.50	$385.00	Nov 6	$0.25	$2.25	$0.25	54%	9.00	$387.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 1.06, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$427.50	$430.00	Nov 6	$1.53	$1.53	$0.97	79%	1.58	$429.03
$415.00	$420.00	Nov 13	$2.15	$2.15	$2.85	68%	0.75	$417.15
$385.00	$387.50	Oct 30	$1.77	$1.77	$0.73	53%	2.42	$386.77
$390.00	$392.50	Nov 20	$1.68	$1.68	$0.82	52%	2.05	$391.68
$382.50	$385.00	Oct 23	$1.60	$1.60	$0.90	53%	1.78	$384.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$335.00	Nov 27	$2.57	$2.57	$2.43	77%	1.06	$337.43
$350.00	$345.00	Dec 4	$2.65	$2.65	$2.35	71%	1.13	$347.35
$350.00	$340.00	Nov 20	$3.48	$3.48	$6.52	72%	0.53	$346.52
$370.00	$350.00	Dec 4	$7.33	$7.33	$12.67	60%	0.58	$362.67
$370.00	$365.00	Nov 27	$2.58	$2.58	$2.42	60%	1.07	$367.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $7.15, cheapest $7.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.50	Oct 23	Oct 30	$7.10	77.3%	62.9%
$380.00	Oct 23	Oct 30	$7.03	71.7%	58.2%
$375.00	Oct 23	Oct 30	$6.75	69.5%	57.7%
$377.50	Oct 23	Oct 30	$6.84	66.9%	56.6%
$387.50	Oct 23	Oct 30	$7.22	69.8%	60.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.50	Oct 23	Oct 30	$7.62	77.3%	62.9%
$380.00	Oct 23	Oct 30	$7.17	71.7%	58.2%
$375.00	Oct 23	Oct 30	$6.95	69.5%	57.7%
$377.50	Oct 23	Oct 30	$7.15	66.9%	56.6%
$387.50	Oct 23	Oct 30	$6.63	69.8%	60.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 3.34% of stock, avg 9.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$377.50	Oct 23	$8.43	$4.28	$12.71	$364.79	$390.21	3.34%
$380.00	Oct 23	$6.85	$5.88	$12.73	$367.27	$392.73	3.34%
$387.50	Oct 23	$3.41	$9.30	$12.71	$374.79	$400.21	3.34%
$385.00	Oct 23	$4.40	$8.40	$12.80	$372.20	$397.80	3.36%
$382.50	Oct 23	$6.00	$6.90	$12.90	$369.60	$395.40	3.39%
$375.00	Oct 23	$9.90	$3.58	$13.48	$361.52	$388.48	3.54%
$372.50	Oct 23	$11.43	$2.62	$14.05	$358.45	$386.55	3.69%
$390.00	Oct 23	$2.87	$11.73	$14.60	$375.40	$404.60	3.83%
$370.00	Oct 23	$13.08	$2.07	$15.15	$354.85	$385.15	3.98%
$392.50	Oct 23	$2.36	$13.10	$15.46	$377.04	$407.96	4.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.16% of stock, avg 7.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$392.50	$370.00	Oct 23	$2.36	$2.07	$4.43	$365.57	$396.93
$392.50	$372.50	Oct 23	$2.36	$2.62	$4.98	$367.52	$397.48
$390.00	$370.00	Oct 23	$2.87	$2.07	$4.94	$365.06	$394.94
$390.00	$372.50	Oct 23	$2.87	$2.62	$5.49	$367.01	$395.49
$387.50	$370.00	Oct 23	$3.41	$2.07	$5.48	$364.52	$392.98
$387.50	$372.50	Oct 23	$3.41	$2.62	$6.03	$366.47	$393.53
$392.50	$375.00	Oct 23	$2.36	$3.58	$5.94	$369.06	$398.44
$390.00	$375.00	Oct 23	$2.87	$3.58	$6.45	$368.55	$396.45
$387.50	$375.00	Oct 23	$3.41	$3.58	$6.99	$368.01	$394.49
$392.50	$377.50	Oct 23	$2.36	$4.28	$6.64	$370.86	$399.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 2.50, avg credit $1.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
335/340	435/440	Nov 27	$3.57	$1.43	51%	2.50	$336.43	$438.57
335/340	430/435	Nov 27	$3.55	$1.45	49%	2.45	$336.45	$433.55
355/360	415/420	Nov 13	$4.17	$0.83	36%	5.02	$355.83	$419.17
345/350	445/450	Dec 4	$3.58	$1.42	46%	2.52	$346.42	$448.58
335/340	440/445	Nov 27	$3.22	$1.78	53%	1.81	$336.78	$443.22
335/340	415/420	Nov 13	$3.40	$1.60	48%	2.13	$336.60	$418.40
340/345	415/420	Nov 13	$3.42	$1.58	45%	2.16	$341.58	$418.42
350/355	415/420	Nov 13	$3.68	$1.32	39%	2.79	$351.32	$418.68
330/335	415/420	Nov 13	$3.05	$1.95	51%	1.56	$331.95	$418.05
345/350	415/420	Nov 13	$3.35	$1.65	43%	2.03	$346.65	$418.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 186 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$352.50	$360.00	$367.50	Oct 23	$0.35	$7.15	15%	20.43
$372.50	$375.00	$377.50	Oct 23	$0.06	$2.44	12%	40.67
$435.00	$440.00	$445.00	Nov 13	$0.05	$4.95	4%	99.00
$367.50	$370.00	$372.50	Oct 23	$0.07	$2.43	10%	34.71
$370.00	$372.50	$375.00	Oct 23	$0.12	$2.38	11%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$350.00	$360.00	Nov 20	$0.07	$9.93	12%	141.86
$350.00	$360.00	$370.00	Nov 20	$0.32	$9.68	12%	30.25
$430.00	$440.00	$450.00	Nov 27	$0.15	$9.85	7%	65.67
$360.00	$365.00	$370.00	Nov 6	$0.07	$4.93	9%	70.43
$395.00	$400.00	$405.00	Nov 13	$0.07	$4.93	6%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-7.70, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$307.50	$340.00	1:2	Oct 23	-$7.70	$24.80
$350.00	$380.00	1:2	Dec 4	-$14.16	$15.84
$397.50	$400.00	1:2	Oct 23	-$0.18	$2.32
$417.50	$420.00	1:2	Oct 23	-$0.02	$2.48
$432.50	$435.00	1:2	Oct 23	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$327.50	1:2	Oct 23	$0.00	$2.50
$320.00	$317.50	1:2	Oct 23	-$0.01	$2.49
$355.00	$352.50	1:2	Oct 23	-$0.09	$2.41
$340.00	$337.50	1:2	Oct 23	-$0.03	$2.47
$342.50	$340.00	1:2	Oct 23	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 5.78%, avg 2.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Nov 27	$22.00	0.49	2.4%	5.78%	8.21%	1	1
$405.00	Nov 27	$16.40	0.41	6.4%	4.31%	10.68%	4	12
$385.00	Nov 27	$24.05	0.52	1.1%	6.32%	7.44%	5	3
$400.00	Nov 27	$17.95	0.43	5.1%	4.71%	9.78%	20	23
$410.00	Nov 27	$14.90	0.38	7.7%	3.91%	11.60%	4	9
$430.00	Dec 4	$10.75	0.31	12.9%	2.82%	15.76%	1	--
$415.00	Nov 27	$13.45	0.35	9.0%	3.53%	12.53%	2	21
$385.00	Nov 20	$23.00	0.50	1.1%	6.04%	7.16%	86	--
$420.00	Nov 27	$12.15	0.33	10.3%	3.19%	13.51%	--	45
$390.00	Nov 20	$20.45	0.48	2.4%	5.37%	7.81%	2	328

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 14,107

Total Puts 14,835

Put/Call Ratio 1.05

Net Difference -728

Prior's Put/Call Breakdown

Total Calls 55,054

Total Puts 50,536

Put/Call Ratio 0.92

Net Difference 4,518

Prior 7-Day Put/Call Summary

Total Calls 260,157

Total Puts 249,200

Average Put/Call Ratio 0.89

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