AMAT - Options Database

AMAT

APPLIED MATLS INC

$382.80 -6.39%

(10/22 11:00) ◀

Thursday, October 22, 2026 (12:00pm)

▶ (10/22 13:00)

◀ 10/22 12:00 ▶

Option Volume

Detail

ℹ

Current (10/22 12:00pm) 38,088

Calls: 17,646 (46%)

Puts: 20,442 (54%)

Prior (08/14) 130,186

Calls: 66,199 (51%)

Puts: 63,987 (49%)

Current vs Prior -70.74%

Calls: -73.34% (Calls)

Puts: -68.05% (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 -47.66%

Calls: -52.52%

Puts: -42.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 12:00pm) $59.05M

Calls: $15.29M (26%)

Puts: $43.76M (74%)

Prior (08/14) $142.28M

Calls: $66.01M (46%)

Puts: $76.27M (54%)

Current vs Prior -58.50%

Calls: -76.84%

Puts: -42.63%

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 -48.70%

Calls: -78.12%

Puts: -3.24%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 12:00pm) 1.16

Prior (08/14) 0.97

Current vs Prior +19.85%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +29.66%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 12:00pm) 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 3.38% | 7.33%13.53% | 18.16%

Prior 5.47% | 8.10%5.47% | 15.27%

Current vs Prior -38.12% | -9.50%+147.52% | +18.91%

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

Current vs 7-Day Avg -46.07% | -20.76%+46.58% | +5.20%

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

Current vs 7-Day Eod -38.12% | -9.50%+1.15% | +0.96%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.56% | 13.05%

Calls: 46.36% | 9.24%

Puts: 54.77% | 16.86%

Prior 3.80% | 20.07%

Calls: 3.63% | 15.78%

Puts: 3.98% | 24.36%

Current vs Prior +1230.53% | -34.98%

Prior 7-Day Avg 18.31% | 14.08%

Calls: 25.26% | 12.33%

Puts: 11.36% | 15.83%

Current vs 7-Day Avg +176.20% | -7.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($43.76M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 71% vs prior. Slightly bearish P/C ratio of 1.16.

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 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
12:00	BEARISH	BEARISH	BEARISH
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 83 of results (avg 8.0%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Nov 13	18.75	20.00	$19.38	6.4%	7	0.47	3
$390.00	Nov 20	21.25	22.70	$21.98	6.6%	3	0.48	328
$410.00	Nov 20	13.90	14.85	$14.38	6.6%	8	0.36	291
$395.00	Nov 13	16.70	17.85	$17.27	6.7%	--	0.44	26
$320.00	Nov 6	62.80	67.40	$65.10	7.1%	4	0.92	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 20	33.60	34.95	$34.28	3.9%	58	0.58	3.3K
$380.00	Nov 13	20.05	21.00	$20.53	4.6%	35	0.46	103
$375.00	Nov 13	17.65	18.60	$18.13	5.2%	4	0.42	58
$375.00	Nov 20	20.15	21.25	$20.70	5.3%	10	0.42	67
$360.00	Nov 20	14.15	14.95	$14.55	5.5%	72	0.33	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. 189 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.50	Oct 23	70.95	78.75	$74.85	10.4%	12	1.00	3
$340.00	Oct 23	38.45	45.95	$42.20	17.8%	--	1.00	17
$350.00	Oct 23	28.60	36.45	$32.53	24.1%	3	1.00	3
$352.50	Oct 23	26.15	34.00	$30.08	26.1%	7	1.00	1
$360.00	Oct 23	21.60	24.45	$23.03	12.4%	8	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Oct 23	60.35	67.00	$63.68	10.4%	11	0.99	144
$455.00	Oct 23	69.50	77.00	$73.25	10.2%	1	0.99	88
$442.50	Oct 23	57.85	64.20	$61.03	10.4%	4	0.99	32
$450.00	Oct 23	65.15	72.00	$68.58	10.0%	14	0.99	139
$427.50	Oct 23	42.90	49.65	$46.28	14.6%	--	0.99	77

Most actively traded options today. High liquidity = easy entry/exit. 408 active (total vol 25.5K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 23	0.02	0.06	$0.04	100.0%	1.1K	0.01	1.5K
$430.00	Oct 23	0.00	0.06	$0.03	200.0%	1.1K	0.01	1.7K
$402.50	Oct 30	5.25	6.50	$5.88	21.3%	1.0K	0.29	3
$392.50	Oct 30	8.60	9.70	$9.15	12.0%	991	0.40	--
$400.00	Oct 23	0.55	0.89	$0.72	47.2%	639	0.10	472

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Nov 20	17.60	18.95	$18.27	7.4%	3.5K	0.39	3.9K
$405.00	Nov 20	36.30	40.95	$38.63	12.0%	1.6K	0.61	31
$340.00	Oct 30	1.60	1.92	$1.76	18.2%	1.4K	0.10	35
$385.00	Nov 6	17.40	19.45	$18.42	11.1%	1.1K	0.50	1.2K
$322.50	Oct 30	0.48	0.83	$0.66	53.0%	296	0.04	287

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 17.7%, max 29.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$387.50	Oct 23	Nov 6	65.0%	53.8%	20.8%	98	14
$395.00	Oct 23	Dec 4	68.0%	56.4%	20.6%	230	92
$390.00	Oct 23	Nov 27	67.8%	56.5%	20.1%	140	18
$392.50	Oct 23	Nov 20	68.2%	57.8%	18.0%	66	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$375.00	Oct 23	Dec 4	69.4%	53.7%	29.1%	144	222
$387.50	Oct 23	Nov 6	65.0%	53.8%	20.8%	86	176
$395.00	Oct 23	Dec 4	68.0%	56.4%	20.6%	43	528
$370.00	Oct 23	Dec 4	64.4%	53.5%	20.3%	163	315
$390.00	Oct 23	Dec 4	67.8%	57.0%	18.9%	57	194

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 1.17, avg 4.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$380.00	Nov 6	$4.60	$5.40	$4.60	64%	1.17	$374.60
$405.00	$430.00	Dec 4	$6.98	$18.02	$6.98	41%	2.58	$411.98
$387.50	$397.50	Nov 6	$2.97	$7.03	$2.97	48%	2.37	$390.47
$377.50	$380.00	Oct 30	$0.20	$2.30	$0.20	58%	11.50	$377.70
$350.00	$360.00	Nov 20	$5.95	$4.05	$5.95	73%	0.68	$355.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$442.50	Oct 30	$1.47	$1.03	$1.47	95%	0.70	$443.53
$430.00	$427.50	Nov 6	$1.20	$1.30	$1.20	83%	1.08	$428.80
$407.50	$405.00	Oct 30	$1.00	$1.50	$1.00	76%	1.50	$406.50
$400.00	$397.50	Nov 20	$0.63	$1.87	$0.63	58%	2.97	$399.37
$407.50	$405.00	Nov 20	$0.95	$1.55	$0.95	62%	1.63	$406.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 189 found (best R:R 0.65, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$387.50	Nov 6	$2.08	$2.08	$0.42	50%	4.95	$387.08
$400.00	$405.00	Nov 27	$2.62	$2.62	$2.38	57%	1.10	$402.62
$400.00	$405.00	Nov 13	$2.35	$2.35	$2.65	59%	0.89	$402.35
$390.00	$392.50	Nov 20	$1.60	$1.60	$0.90	52%	1.78	$391.60
$450.00	$455.00	Nov 27	$1.27	$1.27	$3.73	80%	0.34	$451.27

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	60%	0.65	$362.13
$330.00	$325.00	Nov 27	$1.90	$1.90	$3.10	82%	0.61	$328.10
$375.00	$370.00	Nov 27	$3.00	$3.00	$2.00	57%	1.50	$372.00
$345.00	$340.00	Nov 27	$1.90	$1.90	$3.10	74%	0.61	$343.10
$325.00	$315.00	Nov 13	$1.63	$1.63	$8.37	87%	0.19	$323.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $7.43, cheapest $6.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Oct 23	Oct 30	$7.27	69.4%	58.6%
$385.00	Oct 23	Oct 30	$8.54	66.8%	60.4%
$382.50	Oct 23	Oct 30	$8.56	64.5%	58.1%
$387.50	Oct 23	Oct 30	$8.14	65.0%	58.8%
$377.50	Oct 23	Oct 30	$7.27	63.8%	58.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Oct 23	Oct 30	$6.53	69.4%	58.6%
$385.00	Oct 23	Oct 30	$6.55	66.8%	60.4%
$382.50	Oct 23	Oct 30	$7.03	64.5%	58.1%
$387.50	Oct 23	Oct 30	$6.50	65.0%	58.8%
$377.50	Oct 23	Oct 30	$6.99	63.8%	58.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 2.84% of stock, avg 10.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Oct 23	$6.33	$4.53	$10.86	$369.14	$390.86	2.84%
$382.50	Oct 23	$4.97	$6.30	$11.27	$371.23	$393.77	2.94%
$377.50	Oct 23	$7.73	$3.86	$11.59	$365.91	$389.09	3.03%
$385.00	Oct 23	$4.11	$7.98	$12.09	$372.91	$397.09	3.16%
$387.50	Oct 23	$3.06	$9.48	$12.54	$374.96	$400.04	3.28%
$375.00	Oct 23	$9.48	$3.35	$12.83	$362.17	$387.83	3.35%
$390.00	Oct 23	$2.53	$11.13	$13.66	$376.34	$403.66	3.57%
$372.50	Oct 23	$11.40	$2.60	$14.00	$358.50	$386.50	3.66%
$392.50	Oct 23	$1.94	$12.75	$14.69	$377.81	$407.19	3.84%
$370.00	Oct 23	$13.95	$1.62	$15.57	$354.43	$385.57	4.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.93% of stock, avg 7.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$392.50	$370.00	Oct 23	$1.94	$1.62	$3.56	$366.44	$396.06
$390.00	$370.00	Oct 23	$2.53	$1.62	$4.15	$365.85	$394.15
$392.50	$372.50	Oct 23	$1.94	$2.60	$4.54	$367.96	$397.04
$390.00	$372.50	Oct 23	$2.53	$2.60	$5.13	$367.37	$395.13
$387.50	$370.00	Oct 23	$3.06	$1.62	$4.68	$365.32	$392.18
$392.50	$375.00	Oct 23	$1.94	$3.35	$5.29	$369.71	$397.79
$387.50	$372.50	Oct 23	$3.06	$2.60	$5.66	$366.84	$393.16
$390.00	$375.00	Oct 23	$2.53	$3.35	$5.88	$369.12	$395.88
$387.50	$375.00	Oct 23	$3.06	$3.35	$6.41	$368.59	$393.91
$392.50	$377.50	Oct 23	$1.94	$3.86	$5.80	$371.70	$398.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 2.03, avg credit $1.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
325/330	420/425	Nov 27	$3.35	$1.65	49%	2.03	$326.65	$423.35
325/330	425/430	Nov 27	$3.03	$1.97	52%	1.54	$326.97	$428.03
325/330	430/435	Nov 27	$2.92	$2.08	54%	1.40	$327.08	$432.92
325/330	415/420	Nov 27	$3.12	$1.88	47%	1.66	$326.88	$418.12
340/345	420/425	Nov 27	$3.35	$1.65	42%	2.03	$341.65	$423.35
355/360	410/415	Nov 13	$3.60	$1.40	34%	2.57	$356.40	$413.60
370/372	398/400	Oct 23	$1.33	$1.17	58%	1.14	$371.17	$398.83
340/345	425/430	Nov 27	$3.03	$1.97	44%	1.54	$341.97	$428.03
340/345	430/435	Nov 27	$2.92	$2.08	47%	1.40	$342.08	$432.92
370/372	400/402	Oct 23	$1.19	$1.31	62%	0.91	$371.31	$401.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 176 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Nov 20	$0.18	$9.82	8%	54.56
$330.00	$340.00	$350.00	Nov 20	$0.40	$9.60	10%	24.00
$390.00	$392.50	$395.00	Oct 23	$0.09	$2.41	10%	26.78
$390.00	$395.00	$400.00	Nov 27	$0.10	$4.90	5%	49.00
$387.50	$390.00	$392.50	Oct 30	$0.05	$2.45	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Nov 20	$0.30	$9.70	12%	32.33
$360.00	$365.00	$370.00	Nov 6	$0.07	$4.93	8%	70.43
$330.00	$340.00	$350.00	Nov 20	$0.41	$9.59	10%	23.39
$370.00	$375.00	$380.00	Nov 6	$0.12	$4.88	9%	40.67
$405.00	$410.00	$415.00	Nov 27	$0.06	$4.94	5%	82.33

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 $-9.55, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$307.50	$340.00	1:2	Oct 23	-$9.55	$22.95
$405.00	$430.00	1:2	Dec 4	-$5.72	$19.28
$452.50	$455.00	1:2	Oct 23	-$0.01	$2.49
$442.50	$445.00	1:2	Oct 23	-$0.01	$2.49
$412.50	$415.00	1:2	Oct 23	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$362.50	$360.00	1:2	Oct 23	-$0.15	$2.35
$330.00	$327.50	1:2	Oct 23	$0.00	$2.50
$352.50	$350.00	1:2	Oct 23	-$0.06	$2.44
$322.50	$320.00	1:2	Oct 23	-$0.01	$2.49
$342.50	$340.00	1:2	Oct 23	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 4.57%, avg 2.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$405.00	Dec 4	$17.50	0.41	5.8%	4.57%	10.37%	2	--
$395.00	Dec 4	$20.95	0.46	3.2%	5.47%	8.66%	20	--
$400.00	Dec 4	$19.00	0.44	4.5%	4.96%	9.46%	4	--
$395.00	Nov 27	$19.90	0.45	3.2%	5.20%	8.39%	3	1
$400.00	Nov 27	$17.60	0.43	4.5%	4.60%	9.09%	20	23
$390.00	Nov 27	$21.45	0.48	1.9%	5.60%	7.48%	5	1
$390.00	Nov 20	$21.25	0.48	1.9%	5.55%	7.43%	3	328
$410.00	Nov 27	$14.50	0.37	7.1%	3.79%	10.89%	10	9
$430.00	Dec 4	$10.40	0.30	12.3%	2.72%	15.05%	1	--
$385.00	Nov 27	$23.40	0.51	0.6%	6.11%	6.69%	5	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 17,646

Total Puts 20,442

Put/Call Ratio 1.16

Net Difference -2,796

Prior's Put/Call Breakdown

Total Calls 66,199

Total Puts 63,987

Put/Call Ratio 0.97

Net Difference 2,212

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