AMAT - Options Database

AMAT

APPLIED MATLS INC

$381.27 -6.77%

(10/22 12:00) ◀

Thursday, October 22, 2026 (1:00pm)

▶ (10/22 14:00)

◀ 10/22 13:00 ▶

Option Volume

Detail

ℹ

Current (10/22 1:00pm) 46,440

Calls: 21,478 (46%)

Puts: 24,962 (54%)

Prior (09/29) 32,148

Calls: 18,286 (57%)

Puts: 13,862 (43%)

Current vs Prior +44.46%

Calls: +17.46% (Calls)

Puts: +80.08% (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 -36.18%

Calls: -42.21%

Puts: -29.88%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 1:00pm) $74.56M

Calls: $20.31M (27%)

Puts: $54.25M (73%)

Prior (09/29) $61.94M

Calls: $42.68M (69%)

Puts: $19.26M (31%)

Current vs Prior +20.38%

Calls: -52.41%

Puts: +181.67%

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 -35.23%

Calls: -70.94%

Puts: +19.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 1:00pm) 1.16

Prior (09/29) 0.76

Current vs Prior +53.31%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +30.08%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 1:00pm) 547,439

Calls: 221,863 (41%)

Puts: 325,576 (59%)

Prior (09/29) 521,642

Calls: 218,444 (42%)

Puts: 303,198 (58%)

Current vs Prior +4.95%

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 3.42% | 7.23%13.69% | 18.19%

Prior 5.47% | 8.10%5.47% | 15.27%

Current vs Prior -37.49% | -10.75%+150.33% | +19.10%

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

Current vs 7-Day Avg -45.52% | -21.86%+48.24% | +5.36%

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

Current vs 7-Day Eod -37.49% | -10.75%+2.30% | +1.12%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.49% | 18.31%

Calls: 35.44% | 11.68%

Puts: 61.54% | 24.94%

Prior 3.80% | 20.07%

Calls: 3.63% | 15.78%

Puts: 3.98% | 24.36%

Current vs Prior +1176.05% | -8.77%

Prior 7-Day Avg 18.31% | 14.08%

Calls: 25.26% | 12.33%

Puts: 11.36% | 15.83%

Current vs 7-Day Avg +164.89% | +30.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($54.25M). Slightly bearish P/C ratio of 1.16. P/C ratio rising 53% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

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
13:00	BEARISH	BEARISH	BEARISH
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 78 of results (avg 8.1%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Nov 20	23.50	24.05	$23.78	2.3%	145	0.51	--
$375.00	Nov 27	28.70	30.75	$29.73	6.9%	2	0.57	--
$402.50	Nov 20	15.70	16.85	$16.27	7.1%	105	0.40	2
$405.00	Nov 20	14.90	16.00	$15.45	7.1%	1	0.39	10
$395.00	Nov 13	16.10	17.35	$16.73	7.5%	--	0.43	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 20	11.40	11.90	$11.65	4.3%	151	0.28	1.5K
$390.00	Nov 20	28.05	29.55	$28.80	5.2%	39	0.52	1.1K
$385.00	Nov 20	25.60	27.00	$26.30	5.3%	45	0.49	13
$375.00	Nov 20	20.75	21.95	$21.35	5.6%	10	0.43	67
$370.00	Nov 20	18.50	19.60	$19.05	5.8%	3.5K	0.40	3.9K

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. 195 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.50	Oct 23	69.90	76.10	$73.00	8.5%	12	1.00	3
$340.00	Oct 23	37.45	44.35	$40.90	16.9%	--	1.00	17
$350.00	Oct 23	27.60	34.25	$30.93	21.5%	3	1.00	3
$352.50	Oct 23	25.20	31.75	$28.48	23.0%	7	1.00	1
$325.00	Oct 30	53.35	59.30	$56.33	10.6%	2	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Oct 23	61.95	68.00	$64.97	9.3%	13	0.99	144
$455.00	Oct 23	71.35	78.40	$74.88	9.4%	1	0.99	88
$442.50	Oct 23	59.45	65.50	$62.48	9.7%	4	0.99	32
$435.00	Oct 23	51.45	58.00	$54.73	12.0%	16	0.99	136
$440.00	Oct 23	56.95	63.00	$59.98	10.1%	8	0.99	133

Most actively traded options today. High liquidity = easy entry/exit. 425 active (total vol 28.3K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 23	0.02	0.05	$0.04	75.0%	1.1K	0.01	1.5K
$430.00	Oct 23	0.01	0.06	$0.03	166.7%	1.1K	0.01	1.7K
$402.50	Oct 30	4.50	6.05	$5.28	29.4%	1.0K	0.28	3
$392.50	Oct 30	7.45	9.50	$8.48	24.2%	991	0.39	--
$400.00	Oct 23	0.36	0.72	$0.54	66.7%	645	0.09	472

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Nov 20	18.50	19.60	$19.05	5.8%	3.5K	0.40	3.9K
$405.00	Nov 20	36.25	40.40	$38.33	10.8%	1.6K	0.61	31
$340.00	Oct 30	1.75	1.97	$1.86	11.8%	1.6K	0.10	35
$385.00	Nov 6	17.10	20.50	$18.80	18.1%	1.1K	0.51	1.2K
$350.00	Oct 23	0.10	0.25	$0.18	83.3%	309	0.03	343

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 18.0%, max 35.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$387.50	Oct 23	Nov 6	65.7%	55.1%	19.2%	114	14
$395.00	Oct 23	Dec 4	64.8%	57.0%	13.7%	305	92
$390.00	Oct 23	Nov 27	63.7%	56.9%	11.8%	171	18
$392.50	Oct 23	Nov 20	63.8%	57.3%	11.4%	75	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Oct 23	Dec 4	72.3%	53.2%	35.9%	164	315
$375.00	Oct 23	Dec 4	69.7%	53.8%	29.6%	216	222
$380.00	Oct 23	Dec 4	68.7%	53.7%	28.0%	179	417
$367.50	Oct 23	Oct 30	71.9%	59.1%	21.6%	46	256
$387.50	Oct 23	Nov 6	65.7%	55.1%	19.2%	93	176

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 4.32, avg 4.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$367.50	$370.00	Oct 23	$0.47	$2.03	$0.47	83%	4.32	$367.97
$350.00	$365.00	Dec 4	$8.86	$6.14	$8.86	70%	0.69	$358.86
$340.00	$350.00	Nov 20	$6.37	$3.63	$6.37	78%	0.57	$346.37
$405.00	$430.00	Dec 4	$7.15	$17.85	$7.15	41%	2.50	$412.15
$370.00	$380.00	Nov 6	$4.70	$5.30	$4.70	63%	1.13	$374.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$417.50	Nov 6	$1.13	$1.37	$1.13	79%	1.21	$418.87
$407.50	$405.00	Oct 23	$1.67	$0.83	$1.67	96%	0.50	$405.83
$430.00	$427.50	Nov 6	$1.38	$1.12	$1.38	84%	0.81	$428.62
$430.00	$425.00	Nov 20	$3.11	$1.89	$3.11	75%	0.61	$426.89
$325.00	$320.00	Nov 27	$0.15	$4.85	$0.15	15%	32.33	$324.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 193 found (best R:R 0.68, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$390.00	Nov 20	$3.05	$3.05	$1.95	49%	1.56	$388.05
$385.00	$387.50	Nov 6	$1.69	$1.69	$0.81	51%	2.09	$386.69
$450.00	$455.00	Nov 27	$1.17	$1.17	$3.83	80%	0.31	$451.17
$410.00	$412.50	Nov 20	$1.08	$1.08	$1.42	64%	0.76	$411.08
$382.50	$385.00	Oct 23	$1.25	$1.25	$1.25	54%	1.00	$383.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$325.00	Nov 27	$2.03	$2.03	$2.97	81%	0.68	$327.97
$370.00	$350.00	Dec 4	$7.85	$7.85	$12.15	60%	0.65	$362.15
$375.00	$370.00	Nov 27	$2.87	$2.87	$2.13	57%	1.35	$372.13
$375.00	$370.00	Dec 4	$2.78	$2.78	$2.22	57%	1.25	$372.22
$380.00	$375.00	Nov 13	$2.88	$2.88	$2.12	54%	1.36	$377.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $7.18, cheapest $6.84)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Oct 23	Oct 30	$7.08	67.8%	57.2%
$380.00	Oct 23	Oct 30	$7.50	68.7%	58.5%
$375.00	Oct 23	Oct 30	$7.24	69.7%	59.8%
$387.50	Oct 23	Oct 30	$7.55	65.7%	57.7%
$382.50	Oct 23	Oct 30	$7.90	66.0%	58.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Oct 23	Oct 30	$6.84	67.8%	57.2%
$380.00	Oct 23	Oct 30	$7.15	68.7%	58.5%
$375.00	Oct 23	Oct 30	$7.10	69.7%	59.8%
$387.50	Oct 23	Oct 30	$6.32	65.7%	57.7%
$382.50	Oct 23	Oct 30	$7.03	66.0%	58.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 2.95% of stock, avg 10.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.50	Oct 23	$4.85	$6.40	$11.25	$371.25	$393.75	2.95%
$385.00	Oct 23	$3.60	$8.23	$11.83	$373.17	$396.83	3.10%
$380.00	Oct 23	$6.63	$5.38	$12.01	$367.99	$392.01	3.15%
$377.50	Oct 23	$7.85	$4.18	$12.03	$365.47	$389.53	3.16%
$375.00	Oct 23	$9.03	$3.38	$12.41	$362.59	$387.41	3.25%
$387.50	Oct 23	$2.93	$9.73	$12.66	$374.84	$400.16	3.32%
$372.50	Oct 23	$10.95	$2.59	$13.54	$358.96	$386.04	3.55%
$390.00	Oct 23	$2.08	$11.80	$13.88	$376.12	$403.88	3.64%
$392.50	Oct 23	$1.54	$13.40	$14.94	$377.56	$407.44	3.92%
$367.50	Oct 23	$13.90	$1.53	$15.43	$352.07	$382.93	4.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.95% of stock, avg 7.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$392.50	$370.00	Oct 23	$1.54	$2.09	$3.63	$366.37	$396.13
$390.00	$370.00	Oct 23	$2.08	$2.09	$4.17	$365.83	$394.17
$392.50	$372.50	Oct 23	$1.54	$2.59	$4.13	$368.37	$396.63
$390.00	$372.50	Oct 23	$2.08	$2.59	$4.67	$367.83	$394.67
$387.50	$370.00	Oct 23	$2.93	$2.09	$5.02	$364.98	$392.52
$392.50	$375.00	Oct 23	$1.54	$3.38	$4.92	$370.08	$397.42
$387.50	$372.50	Oct 23	$2.93	$2.59	$5.52	$366.98	$393.02
$390.00	$375.00	Oct 23	$2.08	$3.38	$5.46	$369.54	$395.46
$387.50	$375.00	Oct 23	$2.93	$3.38	$6.31	$368.69	$393.81
$385.00	$370.00	Oct 23	$3.60	$2.09	$5.69	$364.31	$390.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 2.25, avg credit $1.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
325/330	420/425	Nov 27	$3.46	$1.54	50%	2.25	$326.54	$423.46
325/330	425/430	Nov 27	$3.26	$1.74	52%	1.87	$326.74	$428.26
325/330	430/435	Nov 27	$2.95	$2.05	54%	1.44	$327.05	$432.95
325/330	415/420	Nov 27	$3.23	$1.77	47%	1.82	$326.77	$418.23
355/360	415/420	Nov 13	$3.48	$1.52	37%	2.29	$356.52	$418.48
355/360	425/430	Nov 13	$3.13	$1.87	43%	1.67	$356.87	$428.13
355/360	410/415	Nov 13	$3.55	$1.45	34%	2.45	$356.45	$413.55
355/360	420/425	Nov 13	$3.23	$1.77	40%	1.82	$356.77	$423.23
335/340	420/425	Nov 27	$2.99	$2.01	45%	1.49	$337.01	$422.99
355/360	430/435	Nov 13	$2.96	$2.04	45%	1.45	$357.04	$432.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 181 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Nov 20	$0.10	$9.90	8%	99.00
$405.00	$410.00	$415.00	Nov 13	$0.06	$4.94	6%	82.33
$410.00	$415.00	$420.00	Nov 13	$0.07	$4.93	6%	70.43
$430.00	$435.00	$440.00	Nov 13	$0.06	$4.94	4%	82.33
$420.00	$425.00	$430.00	Nov 13	$0.10	$4.90	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$420.00	$435.00	$450.00	Dec 4	$0.18	$14.82	12%	82.33
$375.00	$380.00	$385.00	Nov 6	$0.05	$4.95	9%	99.00
$370.00	$375.00	$380.00	Nov 6	$0.07	$4.93	9%	70.43
$330.00	$340.00	$350.00	Nov 20	$0.45	$9.55	10%	21.22
$390.00	$395.00	$400.00	Nov 13	$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. 131 found (best net $-8.80, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$307.50	$340.00	1:2	Oct 23	-$8.80	$23.70
$405.00	$430.00	1:2	Dec 4	-$5.55	$19.45
$395.00	$397.50	1:2	Oct 23	-$0.30	$2.20
$442.50	$445.00	1:2	Oct 23	-$0.01	$2.49
$452.50	$455.00	1:2	Oct 23	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$327.50	1:2	Oct 23	$0.00	$2.50
$322.50	$320.00	1:2	Oct 23	-$0.02	$2.48
$317.50	$315.00	1:2	Oct 23	-$0.03	$2.47
$320.00	$317.50	1:2	Oct 23	-$0.03	$2.47
$337.50	$335.00	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. 113 found (best yield 5.00%, avg 2.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Dec 4	$19.05	0.44	4.9%	5.00%	9.91%	4	--
$395.00	Dec 4	$20.95	0.46	3.6%	5.49%	9.10%	20	--
$405.00	Dec 4	$17.50	0.41	6.2%	4.59%	10.81%	2	--
$395.00	Nov 27	$19.25	0.45	3.6%	5.05%	8.65%	3	1
$385.00	Nov 20	$23.50	0.51	1.0%	6.16%	7.14%	145	--
$390.00	Nov 27	$21.05	0.48	2.3%	5.52%	7.81%	5	1
$385.00	Nov 27	$23.20	0.51	1.0%	6.08%	7.06%	5	3
$405.00	Nov 27	$15.60	0.40	6.2%	4.09%	10.32%	4	12
$400.00	Nov 27	$17.20	0.42	4.9%	4.51%	9.42%	20	23
$430.00	Dec 4	$10.40	0.30	12.8%	2.73%	15.51%	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 21,478

Total Puts 24,962

Put/Call Ratio 1.16

Net Difference -3,484

Prior's Put/Call Breakdown

Total Calls 18,286

Total Puts 13,862

Put/Call Ratio 0.76

Net Difference 4,424

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