AMAT - Options Database

AMAT

APPLIED MATLS INC

$379.84 -7.12%

(10/22 13:00) ◀

Thursday, October 22, 2026 (2:00pm)

▶ (10/22 15:00)

◀ 10/22 14:00 ▶

Option Volume

Detail

ℹ

Current (10/22 2:00pm) 51,994

Calls: 24,110 (46%)

Puts: 27,884 (54%)

Prior (10/13) 61,651

Calls: 29,010 (47%)

Puts: 32,641 (53%)

Current vs Prior -15.66%

Calls: -16.89% (Calls)

Puts: -14.57% (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 -28.55%

Calls: -35.13%

Puts: -21.67%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 2:00pm) $85.20M

Calls: $23.72M (28%)

Puts: $61.47M (72%)

Prior (10/13) $82.58M

Calls: $34.40M (42%)

Puts: $48.18M (58%)

Current vs Prior +3.16%

Calls: -31.05%

Puts: +27.59%

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 -25.99%

Calls: -66.06%

Puts: +35.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 2:00pm) 1.16

Prior (10/13) 1.13

Current vs Prior +2.79%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +29.45%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 2:00pm) 547,439

Calls: 221,863 (41%)

Puts: 325,576 (59%)

Prior (10/13) 563,161

Calls: 232,453 (41%)

Puts: 330,708 (59%)

Current vs Prior -2.79%

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% | 7.18%13.60% | 18.35%

Prior 5.47% | 8.10%5.47% | 15.27%

Current vs Prior -37.40% | -11.36%+148.77% | +20.15%

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

Current vs 7-Day Avg -45.44% | -22.39%+47.32% | +6.29%

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

Current vs 7-Day Eod -37.40% | -11.36%+1.66% | +2.01%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.25% | 17.50%

Calls: 61.62% | 16.18%

Puts: 36.89% | 18.82%

Prior 3.80% | 20.07%

Calls: 3.63% | 15.78%

Puts: 3.98% | 24.36%

Current vs Prior +1196.05% | -12.81%

Prior 7-Day Avg 18.31% | 14.08%

Calls: 25.26% | 12.33%

Puts: 11.36% | 15.83%

Current vs 7-Day Avg +169.04% | +24.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($61.47M). 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
14:00	BEARISH	BEARISH	BEARISH
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 83 of results (avg 7.6%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Nov 20	22.55	23.50	$23.03	4.1%	168	0.50	--
$392.50	Nov 20	19.40	20.25	$19.83	4.3%	20	0.46	2
$390.00	Nov 20	20.35	21.25	$20.80	4.3%	29	0.47	328
$400.00	Nov 20	16.55	17.30	$16.93	4.4%	19	0.41	327
$405.00	Nov 20	14.80	15.50	$15.15	4.6%	1	0.38	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Nov 20	29.20	30.35	$29.78	3.9%	67	0.53	1.1K
$392.50	Nov 20	30.65	31.90	$31.28	4.0%	43	0.54	2
$370.00	Nov 20	19.15	20.00	$19.58	4.3%	3.5K	0.40	3.9K
$395.00	Nov 20	31.90	33.35	$32.63	4.4%	38	0.56	28
$397.50	Nov 20	33.35	35.00	$34.17	4.8%	--	0.57	21

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. 196 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.50	Oct 23	70.05	76.75	$73.40	9.1%	12	1.00	3
$305.00	Oct 23	72.55	79.20	$75.88	8.8%	--	0.99	12
$340.00	Oct 23	37.65	44.25	$40.95	16.1%	--	0.99	17
$350.00	Oct 23	26.25	34.35	$30.30	26.7%	3	0.97	3
$352.50	Oct 23	23.85	31.90	$27.88	28.9%	7	0.96	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Oct 23	23.10	27.20	$25.15	16.3%	26	1.00	209
$407.50	Oct 23	23.45	30.50	$26.98	26.1%	29	1.00	172
$410.00	Oct 23	27.15	31.30	$29.23	14.2%	82	1.00	462
$412.50	Oct 23	29.05	36.25	$32.65	22.1%	5	1.00	52
$415.00	Oct 23	31.10	38.15	$34.63	20.4%	82	1.00	433

Most actively traded options today. High liquidity = easy entry/exit. 436 active (total vol 30.1K, 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%	1.2K	0.01	1.5K
$430.00	Oct 23	0.01	0.05	$0.03	133.3%	1.1K	0.01	1.7K
$402.50	Oct 30	4.45	6.15	$5.30	32.1%	1.0K	0.27	3
$392.50	Oct 30	7.65	9.30	$8.48	19.5%	991	0.38	--
$400.00	Oct 23	0.40	0.60	$0.50	40.0%	646	0.08	472

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Nov 20	19.15	20.00	$19.58	4.3%	3.5K	0.40	3.9K
$405.00	Nov 20	36.25	39.95	$38.10	9.7%	1.6K	0.62	31
$340.00	Oct 30	1.69	1.99	$1.84	16.3%	1.6K	0.10	35
$385.00	Nov 6	17.15	20.45	$18.80	17.6%	1.1K	0.52	1.2K
$350.00	Oct 23	0.10	0.25	$0.18	83.3%	321	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. 15 strikes (avg 18.2%, max 32.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$387.50	Oct 23	Nov 6	69.4%	55.5%	25.2%	114	14
$395.00	Oct 23	Dec 4	66.7%	57.1%	16.8%	310	92
$392.50	Oct 23	Nov 20	67.3%	58.6%	14.8%	97	107
$390.00	Oct 23	Nov 27	63.6%	57.0%	11.5%	174	18

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Oct 23	Dec 4	70.4%	53.2%	32.4%	167	315
$387.50	Oct 23	Nov 6	69.4%	55.5%	25.2%	93	176
$380.00	Oct 23	Dec 4	65.9%	53.7%	22.6%	186	417
$375.00	Oct 23	Dec 4	66.8%	55.0%	21.3%	220	222
$372.50	Oct 23	Oct 30	67.9%	56.2%	20.8%	162	169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 258 found (best R:R 1.40, avg 4.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$380.00	Nov 20	$4.17	$5.83	$4.17	60%	1.40	$374.17
$350.00	$365.00	Dec 4	$8.86	$6.14	$8.86	71%	0.69	$358.86
$340.00	$350.00	Nov 20	$6.37	$3.63	$6.37	78%	0.57	$346.37
$380.00	$395.00	Dec 4	$6.42	$8.58	$6.42	54%	1.34	$386.42
$405.00	$430.00	Dec 4	$7.32	$17.68	$7.32	41%	2.42	$412.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$442.50	$440.00	Oct 23	$1.53	$0.97	$1.53	100%	0.63	$440.97
$437.50	$435.00	Oct 23	$1.65	$0.85	$1.65	100%	0.52	$435.85
$392.50	$390.00	Oct 23	$1.35	$1.15	$1.35	81%	0.85	$391.15
$420.00	$417.50	Nov 6	$1.45	$1.05	$1.45	79%	0.72	$418.55
$372.50	$370.00	Oct 30	$0.41	$2.09	$0.41	38%	5.10	$372.09

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 found (best R:R 0.70, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$387.50	$390.00	Oct 23	$1.11	$1.11	$1.39	67%	0.80	$388.61
$397.50	$400.00	Oct 30	$1.09	$1.09	$1.41	67%	0.77	$398.59
$385.00	$387.50	Nov 6	$1.41	$1.41	$1.09	52%	1.29	$386.41
$412.50	$415.00	Oct 30	$0.62	$0.62	$1.88	81%	0.33	$413.12
$382.50	$385.00	Oct 30	$1.37	$1.37	$1.13	50%	1.21	$383.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$350.00	Dec 4	$8.22	$8.22	$11.78	60%	0.70	$361.78
$375.00	$370.00	Dec 4	$3.40	$3.40	$1.60	57%	2.13	$371.60
$330.00	$325.00	Nov 27	$2.03	$2.03	$2.97	81%	0.68	$327.97
$370.00	$360.00	Nov 20	$4.35	$4.35	$5.65	60%	0.77	$365.65
$350.00	$340.00	Nov 20	$3.02	$3.02	$6.98	72%	0.43	$346.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $7.84, cheapest $6.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$387.50	Oct 23	Oct 30	$7.34	69.4%	59.6%
$377.50	Oct 23	Oct 30	$6.67	66.0%	56.7%
$380.00	Oct 23	Oct 30	$7.70	65.9%	57.5%
$375.00	Oct 23	Oct 30	$6.72	66.8%	58.6%
$365.00	Oct 30	Dec 4	$15.22	59.4%	53.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$387.50	Oct 23	Oct 30	$6.52	69.4%	59.6%
$377.50	Oct 23	Oct 30	$7.30	66.0%	56.7%
$380.00	Oct 23	Oct 30	$7.60	65.9%	57.5%
$375.00	Oct 23	Oct 30	$7.45	66.8%	58.6%
$385.00	Oct 23	Oct 30	$6.65	64.4%	58.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 2.90% of stock, avg 10.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Oct 23	$5.88	$5.15	$11.03	$368.97	$391.03	2.90%
$382.50	Oct 23	$4.50	$6.73	$11.23	$371.27	$393.73	2.96%
$385.00	Oct 23	$3.49	$8.23	$11.72	$373.28	$396.72	3.09%
$377.50	Oct 23	$7.85	$4.03	$11.88	$365.62	$389.38	3.13%
$375.00	Oct 23	$9.13	$3.13	$12.26	$362.74	$387.26	3.23%
$387.50	Oct 23	$3.04	$9.73	$12.77	$374.73	$400.27	3.36%
$372.50	Oct 23	$10.95	$2.42	$13.37	$359.13	$385.87	3.52%
$390.00	Oct 23	$1.93	$11.83	$13.76	$376.24	$403.76	3.62%
$370.00	Oct 23	$12.78	$1.94	$14.72	$355.28	$384.72	3.88%
$392.50	Oct 23	$1.62	$13.18	$14.80	$377.70	$407.30	3.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.94% of stock, avg 7.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$392.50	$370.00	Oct 23	$1.62	$1.94	$3.56	$366.44	$396.06
$390.00	$370.00	Oct 23	$1.93	$1.94	$3.87	$366.13	$393.87
$392.50	$372.50	Oct 23	$1.62	$2.42	$4.04	$368.46	$396.54
$390.00	$372.50	Oct 23	$1.93	$2.42	$4.35	$368.15	$394.35
$392.50	$375.00	Oct 23	$1.62	$3.13	$4.75	$370.25	$397.25
$390.00	$375.00	Oct 23	$1.93	$3.13	$5.06	$369.94	$395.06
$387.50	$370.00	Oct 23	$3.04	$1.94	$4.98	$365.02	$392.48
$387.50	$372.50	Oct 23	$3.04	$2.42	$5.46	$367.04	$392.96
$387.50	$375.00	Oct 23	$3.04	$3.13	$6.17	$368.83	$393.67
$385.00	$370.00	Oct 23	$3.49	$1.94	$5.43	$364.57	$390.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 1.99, avg credit $1.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
325/330	425/430	Nov 27	$3.33	$1.67	52%	1.99	$326.67	$428.33
325/330	415/420	Nov 27	$3.46	$1.54	47%	2.25	$326.54	$418.46
325/330	420/425	Nov 27	$3.13	$1.87	49%	1.67	$326.87	$423.13
338/340	398/400	Oct 30	$1.40	$1.10	57%	1.27	$338.60	$398.90
365/368	388/390	Oct 23	$1.57	$0.93	50%	1.69	$365.93	$389.07
345/348	398/400	Oct 30	$1.49	$1.01	52%	1.48	$346.01	$398.99
350/355	425/430	Nov 27	$3.35	$1.65	39%	2.03	$351.65	$428.35
335/338	398/400	Oct 30	$1.33	$1.17	58%	1.14	$336.17	$398.83
318/320	398/400	Oct 30	$1.19	$1.31	64%	0.91	$318.81	$398.69
325/328	398/400	Oct 30	$1.23	$1.27	62%	0.97	$326.27	$398.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 191 found (best R:R 87.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Nov 20	$0.12	$9.88	12%	82.33
$320.00	$330.00	$340.00	Nov 20	$0.19	$9.81	9%	51.63
$390.00	$395.00	$400.00	Nov 13	$0.08	$4.92	7%	61.50
$405.00	$410.00	$415.00	Nov 13	$0.09	$4.91	6%	54.56
$395.00	$397.50	$400.00	Oct 23	$0.07	$2.43	8%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$420.00	$435.00	$450.00	Dec 4	$0.17	$14.83	12%	87.24
$430.00	$440.00	$450.00	Nov 27	$0.20	$9.80	7%	49.00
$370.00	$375.00	$380.00	Nov 6	$0.09	$4.91	9%	54.56
$365.00	$370.00	$375.00	Nov 6	$0.11	$4.89	9%	44.45
$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. 132 found (best net $-8.50, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$307.50	$340.00	1:2	Oct 23	-$8.50	$24.00
$405.00	$430.00	1:2	Dec 4	-$5.36	$19.64
$417.50	$420.00	1:2	Oct 23	-$0.01	$2.49
$422.50	$425.00	1:2	Oct 23	-$0.01	$2.49
$397.50	$400.00	1:2	Oct 23	-$0.21	$2.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$350.00	1:2	Dec 4	-$5.96	$14.04
$335.00	$332.50	1:2	Oct 23	-$0.02	$2.48
$332.50	$330.00	1:2	Oct 23	-$0.02	$2.48
$322.50	$320.00	1:2	Oct 23	-$0.02	$2.48
$317.50	$315.00	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. 122 found (best yield 5.24%, avg 2.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Dec 4	$19.90	0.44	5.3%	5.24%	10.55%	4	--
$405.00	Dec 4	$18.25	0.41	6.6%	4.80%	11.43%	2	--
$395.00	Dec 4	$20.95	0.46	4.0%	5.52%	9.51%	20	--
$380.00	Dec 4	$27.25	0.54	0.0%	7.17%	7.22%	1	--
$400.00	Nov 27	$17.85	0.42	5.3%	4.70%	10.01%	21	23
$405.00	Nov 27	$16.15	0.40	6.6%	4.25%	10.88%	4	12
$430.00	Dec 4	$11.15	0.30	13.2%	2.94%	16.14%	1	--
$395.00	Nov 27	$19.25	0.45	4.0%	5.07%	9.06%	3	1
$390.00	Nov 27	$21.05	0.48	2.7%	5.54%	8.22%	5	1
$385.00	Nov 27	$23.20	0.51	1.4%	6.11%	7.47%	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 24,110

Total Puts 27,884

Put/Call Ratio 1.16

Net Difference -3,774

Prior's Put/Call Breakdown

Total Calls 29,010

Total Puts 32,641

Put/Call Ratio 1.13

Net Difference -3,631

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