AMAT - Options Database

AMAT

APPLIED MATLS INC

$379.14 -7.29%

(10/22 14:00) ◀

Thursday, October 22, 2026 (3:00pm)

▶ (10/22 16:00)

◀ 10/22 15:00 ▶

Option Volume

Detail

ℹ

Current (10/22 3:00pm) 60,875

Calls: 26,428 (43%)

Puts: 34,447 (57%)

Prior (10/13) 69,990

Calls: 33,092 (47%)

Puts: 36,898 (53%)

Current vs Prior -13.02%

Calls: -20.14% (Calls)

Puts: -6.64% (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 -16.34%

Calls: -28.89%

Puts: -3.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 3:00pm) $127.85M

Calls: $25.37M (20%)

Puts: $102.47M (80%)

Prior (10/13) $95.29M

Calls: $39.26M (41%)

Puts: $56.03M (59%)

Current vs Prior +34.17%

Calls: -35.38%

Puts: +82.90%

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 +11.06%

Calls: -63.69%

Puts: +126.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 3:00pm) 1.30

Prior (10/13) 1.11

Current vs Prior +16.90%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +45.89%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 3:00pm) 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 3.40% | 7.43%14.05% | 18.38%

Prior 5.47% | 8.10%5.47% | 15.27%

Current vs Prior -37.86% | -8.30%+156.95% | +20.32%

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

Current vs 7-Day Avg -45.85% | -19.71%+52.16% | +6.44%

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

Current vs 7-Day Eod -37.86% | -8.30%+5.00% | +2.16%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.89% | 14.16%

Calls: 40.83% | 15.38%

Puts: 16.95% | 12.93%

Prior 3.80% | 20.07%

Calls: 3.63% | 15.78%

Puts: 3.98% | 24.36%

Current vs Prior +660.26% | -29.45%

Prior 7-Day Avg 18.31% | 14.08%

Calls: 25.26% | 12.33%

Puts: 11.36% | 15.83%

Current vs 7-Day Avg +57.82% | +0.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($102.47M) vs calls ($25.37M). Bearish P/C ratio of 1.30 indicates protective positioning.

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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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
15:00	BEARISH	BEARISH	BEARISH
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 105 of results (avg 7.5%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Nov 20	25.15	26.00	$25.58	3.3%	93	0.53	173
$385.00	Nov 20	22.80	23.65	$23.23	3.7%	202	0.50	--
$390.00	Nov 20	20.65	21.45	$21.05	3.8%	29	0.47	328
$392.50	Nov 20	19.60	20.55	$20.08	4.7%	20	0.45	2
$400.00	Nov 20	16.40	17.20	$16.80	4.8%	30	0.41	327

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Nov 20	27.65	28.30	$27.98	2.3%	86	0.50	13
$380.00	Nov 20	24.95	25.60	$25.28	2.6%	272	0.47	2.5K
$390.00	Nov 20	30.35	31.15	$30.75	2.6%	67	0.53	1.1K
$392.50	Nov 20	31.80	32.85	$32.33	3.2%	46	0.55	2
$400.00	Nov 20	35.90	37.25	$36.58	3.7%	80	0.59	3.3K

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. 192 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.50	Oct 23	69.15	74.90	$72.03	8.0%	12	1.00	3
$340.00	Oct 23	36.40	42.45	$39.42	15.3%	--	0.99	17
$305.00	Oct 23	71.30	77.40	$74.35	8.2%	--	0.97	12
$350.00	Oct 23	25.80	32.60	$29.20	23.3%	3	0.96	3
$352.50	Oct 23	23.25	30.15	$26.70	25.8%	7	0.96	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 23	26.40	34.40	$30.40	26.3%	89	1.00	462
$412.50	Oct 23	29.60	35.60	$32.60	18.4%	6	1.00	52
$415.00	Oct 23	31.90	39.15	$35.53	20.4%	82	1.00	433
$417.50	Oct 23	34.70	40.60	$37.65	15.7%	2	1.00	72
$420.00	Oct 23	38.50	42.95	$40.73	10.9%	201	1.00	677

Most actively traded options today. High liquidity = easy entry/exit. 438 active (total vol 33.4K, top 3.7K)

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	0.07	$0.04	150.0%	1.1K	0.01	1.7K
$402.50	Oct 30	4.55	5.75	$5.15	23.3%	1.0K	0.27	3
$392.50	Oct 30	7.90	8.55	$8.23	7.9%	1.0K	0.37	--
$400.00	Oct 23	0.46	0.60	$0.53	26.4%	665	0.08	472

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Nov 20	19.75	21.20	$20.48	7.1%	3.7K	0.41	3.9K
$340.00	Oct 30	1.90	2.15	$2.03	12.3%	1.7K	0.11	35
$405.00	Nov 20	38.15	41.85	$40.00	9.3%	1.6K	0.62	31
$385.00	Nov 6	18.85	20.80	$19.83	9.8%	1.1K	0.53	1.2K
$450.00	Oct 23	66.85	73.80	$70.32	9.9%	409	1.00	139

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 23.1%, max 37.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$387.50	Oct 23	Nov 6	69.7%	55.8%	24.8%	145	14
$390.00	Oct 23	Nov 27	68.9%	57.0%	20.9%	324	18
$392.50	Oct 23	Nov 20	70.2%	60.5%	16.2%	98	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Oct 23	Nov 27	75.9%	55.1%	37.8%	357	200
$370.00	Oct 23	Dec 4	71.4%	54.0%	32.1%	175	315
$375.00	Oct 23	Dec 4	71.7%	54.5%	31.5%	295	222
$380.00	Oct 23	Dec 4	71.0%	54.2%	31.0%	224	417
$387.50	Oct 23	Nov 6	69.5%	55.8%	24.6%	93	176

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 285 found (best R:R 5.58, avg 4.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$375.00	Nov 13	$1.65	$3.35	$1.65	60%	2.03	$371.65
$380.00	$395.00	Dec 4	$6.35	$8.65	$6.35	54%	1.36	$386.35
$415.00	$430.00	Dec 4	$3.66	$11.34	$3.66	36%	3.10	$418.66
$380.00	$385.00	Nov 27	$1.70	$3.30	$1.70	53%	1.94	$381.70
$350.00	$360.00	Nov 20	$6.07	$3.93	$6.07	71%	0.65	$356.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$402.50	$400.00	Oct 30	$0.38	$2.12	$0.38	74%	5.58	$402.12
$442.50	$440.00	Oct 23	$1.23	$1.27	$1.23	100%	1.03	$441.27
$407.50	$405.00	Nov 6	$0.80	$1.70	$0.80	72%	2.13	$406.70
$410.00	$407.50	Oct 23	$1.62	$0.88	$1.62	100%	0.54	$408.38
$427.50	$425.00	Oct 30	$1.50	$1.00	$1.50	90%	0.67	$426.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 202 found (best R:R 0.94, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$390.00	Nov 27	$3.03	$3.03	$1.97	50%	1.54	$388.03
$415.00	$420.00	Nov 27	$2.03	$2.03	$2.97	66%	0.68	$417.03
$445.00	$447.50	Oct 23	$0.45	$0.45	$2.05	96%	0.22	$445.45
$380.00	$385.00	Nov 6	$2.87	$2.87	$2.13	48%	1.35	$382.87
$437.50	$440.00	Oct 30	$0.43	$0.43	$2.07	93%	0.21	$437.93

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$360.00	Dec 4	$4.85	$4.85	$5.15	59%	0.94	$365.15
$360.00	$355.00	Nov 27	$2.72	$2.72	$2.28	65%	1.19	$357.28
$360.00	$350.00	Nov 20	$3.77	$3.77	$6.23	65%	0.61	$356.23
$370.00	$365.00	Nov 13	$2.55	$2.55	$2.45	60%	1.04	$367.45
$375.00	$370.00	Dec 4	$2.72	$2.72	$2.28	56%	1.19	$372.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $8.17, cheapest $6.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Oct 23	Oct 30	$6.70	73.2%	59.4%
$375.00	Oct 23	Oct 30	$7.42	71.7%	59.8%
$380.00	Oct 23	Oct 30	$7.78	71.0%	60.6%
$385.00	Oct 23	Oct 30	$7.73	71.0%	61.1%
$382.50	Oct 23	Oct 30	$7.85	70.8%	61.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Oct 23	Oct 30	$7.02	73.2%	59.4%
$375.00	Oct 23	Oct 30	$7.47	71.7%	59.8%
$380.00	Oct 23	Oct 30	$7.63	71.0%	60.6%
$385.00	Oct 23	Oct 30	$7.65	70.8%	61.1%
$382.50	Oct 23	Oct 30	$8.00	70.6%	61.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 2.95% of stock, avg 10.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.50	Oct 23	$4.40	$6.80	$11.20	$371.30	$393.70	2.95%
$380.00	Oct 23	$5.55	$5.90	$11.45	$368.55	$391.45	3.02%
$377.50	Oct 23	$6.98	$4.50	$11.48	$366.02	$388.98	3.03%
$385.00	Oct 23	$3.47	$8.23	$11.70	$373.30	$396.70	3.09%
$375.00	Oct 23	$8.60	$3.80	$12.40	$362.60	$387.40	3.27%
$387.50	Oct 23	$2.59	$10.43	$13.02	$374.48	$400.52	3.43%
$372.50	Oct 23	$10.45	$3.03	$13.48	$359.02	$385.98	3.56%
$370.00	Oct 23	$11.70	$2.17	$13.87	$356.13	$383.87	3.66%
$390.00	Oct 23	$1.91	$12.20	$14.11	$375.89	$404.11	3.72%
$367.50	Oct 23	$13.43	$1.70	$15.13	$352.37	$382.63	3.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.95% of stock, avg 7.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$367.50	Oct 23	$1.91	$1.70	$3.61	$363.89	$393.61
$390.00	$370.00	Oct 23	$1.91	$2.17	$4.08	$365.92	$394.08
$387.50	$367.50	Oct 23	$2.59	$1.70	$4.29	$363.21	$391.79
$387.50	$370.00	Oct 23	$2.59	$2.17	$4.76	$365.24	$392.26
$390.00	$372.50	Oct 23	$1.91	$3.03	$4.94	$367.56	$394.94
$387.50	$372.50	Oct 23	$2.59	$3.03	$5.62	$366.88	$393.12
$385.00	$367.50	Oct 23	$3.47	$1.70	$5.17	$362.33	$390.17
$385.00	$370.00	Oct 23	$3.47	$2.17	$5.64	$364.36	$390.64
$390.00	$375.00	Oct 23	$1.91	$3.80	$5.71	$369.29	$395.71
$385.00	$372.50	Oct 23	$3.47	$3.03	$6.50	$366.00	$391.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 1.87, avg credit $1.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
315/320	415/420	Nov 27	$3.26	$1.74	51%	1.87	$316.74	$418.26
305/310	415/420	Nov 27	$2.95	$2.05	54%	1.44	$307.05	$417.95
330/335	415/420	Nov 27	$3.43	$1.57	44%	2.18	$331.57	$418.43
325/330	415/420	Nov 27	$3.26	$1.74	47%	1.87	$326.74	$418.26
345/350	415/420	Nov 27	$3.70	$1.30	36%	2.85	$346.30	$418.70
350/355	415/420	Nov 27	$3.81	$1.19	34%	3.20	$351.19	$418.81
332/335	402/405	Oct 30	$1.39	$1.11	63%	1.25	$333.61	$403.89
340/345	415/420	Nov 27	$3.51	$1.49	39%	2.36	$341.49	$418.51
370/372	445/448	Oct 23	$1.31	$1.19	65%	1.10	$371.19	$446.31
332/335	395/398	Oct 30	$1.54	$0.96	56%	1.60	$333.46	$396.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 206 found (best R:R 35.59, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$352.50	$360.00	$367.50	Oct 23	$0.13	$7.37	16%	56.69
$415.00	$430.00	$445.00	Dec 4	$0.57	$14.43	12%	25.32
$320.00	$330.00	$340.00	Nov 20	$0.12	$9.88	8%	82.33
$410.00	$415.00	$420.00	Nov 13	$0.09	$4.91	6%	54.56
$430.00	$435.00	$440.00	Nov 27	$0.07	$4.93	4%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$420.00	$435.00	$450.00	Dec 4	$0.41	$14.59	12%	35.59
$350.00	$360.00	$370.00	Nov 20	$0.31	$9.69	12%	31.26
$335.00	$340.00	$345.00	Nov 6	$0.06	$4.94	6%	82.33
$380.00	$385.00	$390.00	Nov 20	$0.07	$4.93	6%	70.43
$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. 124 found (best net $-6.81, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$307.50	$340.00	1:2	Oct 23	-$6.81	$25.69
$407.50	$410.00	1:2	Oct 23	-$0.03	$2.47
$425.00	$427.50	1:2	Oct 23	$0.00	$2.50
$417.50	$420.00	1:2	Oct 23	-$0.03	$2.47
$435.00	$437.50	1:2	Oct 23	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$357.50	1:2	Oct 23	-$0.13	$2.37
$350.00	$347.50	1:2	Oct 23	-$0.05	$2.45
$322.50	$320.00	1:2	Oct 23	-$0.01	$2.49
$307.50	$305.00	1:2	Oct 30	-$0.04	$2.46
$355.00	$352.50	1:2	Oct 23	-$0.11	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 5.16%, avg 2.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Dec 4	$19.55	0.43	5.5%	5.16%	10.66%	4	--
$405.00	Dec 4	$17.85	0.41	6.8%	4.71%	11.53%	3	--
$395.00	Dec 4	$20.95	0.46	4.2%	5.53%	9.71%	20	--
$380.00	Dec 4	$27.25	0.54	0.2%	7.19%	7.41%	1	--
$415.00	Dec 4	$14.65	0.36	9.5%	3.86%	13.32%	1	--
$430.00	Dec 4	$10.95	0.30	13.4%	2.89%	16.30%	2	--
$385.00	Nov 27	$23.20	0.50	1.6%	6.12%	7.66%	5	3
$405.00	Nov 27	$15.80	0.39	6.8%	4.17%	10.99%	4	12
$385.00	Nov 20	$22.80	0.50	1.6%	6.01%	7.56%	202	--
$390.00	Nov 20	$20.65	0.47	2.9%	5.45%	8.31%	29	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 26,428

Total Puts 34,447

Put/Call Ratio 1.30

Net Difference -8,019

Prior's Put/Call Breakdown

Total Calls 33,092

Total Puts 36,898

Put/Call Ratio 1.11

Net Difference -3,806

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