AMAT - Options Database

AMAT

APPLIED MATLS INC

$529.30 +3.50%

$528.50 (-0.15%)🌙

as of 10/01 06:05 PM

(9/30 23:39) ◀

Thursday, October 1, 2026 (6:05pm)

▶ (10/2 18:05)

◀ 10/1 18:05 ▶

Option Volume

Detail

ℹ

Current (10/01) 56,431

Calls: 29,612 (52%)

Puts: 26,819 (48%)

Prior (09/30) 26,697

Calls: 11,120 (42%)

Puts: 15,577 (58%)

Current vs Prior +111.38%

Calls: +166.29% (Calls)

Puts: +72.17% (Puts)

Prior 7-Day Total 299,325

Calls: 164,088 (55%)

Puts: 135,237 (45%)

Prior 7-Day Average 42,760

Calls: 23,441 (55%)

Puts: 19,319 (45%)

Current vs Prior 7-Day Avg +31.97%

Calls: +26.32%

Puts: +38.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $95.45M

Calls: $65.64M (69%)

Puts: $29.81M (31%)

Prior (09/30) $50.17M

Calls: $33.81M (67%)

Puts: $16.36M (33%)

Current vs Prior +90.25%

Calls: +94.16%

Puts: +82.17%

Prior 7-Day Total $506.36M

Calls: $347.35M (69%)

Puts: $159.01M (31%)

Prior 7-Day Average $72.34M

Calls: $49.62M (69%)

Puts: $22.72M (31%)

Current vs Prior 7-Day Avg +31.96%

Calls: +32.29%

Puts: +31.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.91

Prior (09/30) 1.40

Current vs Prior -35.35%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -2.61%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/01) 537,090

Calls: 224,901 (42%)

Puts: 312,189 (58%)

Prior (09/30) 294,199

Calls: 115,647 (39%)

Puts: 178,552 (61%)

Current vs Prior +82.56%

Prior 7-Day Total 3,244,139

Calls: 1,353,967 (42%)

Puts: 1,890,172 (58%)

Prior 7-Day Average 463,448

Calls: 193,423 (42%)

Puts: 270,024 (58%)

Current vs Prior 7-Day Avg +15.89%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 2.67% | 6.41%9.82% | 18.04%

Prior 4.10% | 6.97%10.51% | 18.70%

Current vs Prior -34.90% | -8.02%-6.50% | -3.52%

Prior 7-Day Avg 4.72% | 7.44%9.45% | 18.01%

Current vs 7-Day Avg -43.41% | -13.75%+3.97% | +0.19%

Prior 7-Day Eod 4.10% | 6.97%10.51% | 18.70%

Current vs 7-Day Eod -34.90% | -8.02%-6.50% | -3.52%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.92% | 19.75%

Calls: 3.55% | 12.29%

Puts: 2.30% | 27.21%

Prior 2.92% | 19.75%

Calls: 3.55% | 12.29%

Puts: 2.30% | 27.21%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 31.89% | 15.85%

Calls: 50.60% | 12.89%

Puts: 13.19% | 18.80%

Current vs 7-Day Avg -90.84% | +24.63%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($65.64M). Elevated premium activity with dollar volume up 90% vs prior. Unusually high activity with volume up 111% vs prior - elevated interest. P/C ratio dropping 35% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 157 of results (avg 6.8%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 16	37.35	37.95	$37.65	1.6%	23	0.69	259
$520.00	Oct 16	28.40	28.90	$28.65	1.7%	192	0.59	1.0K
$500.00	Oct 16	40.45	41.25	$40.85	2.0%	268	0.72	1.8K
$550.00	Oct 16	15.05	15.45	$15.25	2.6%	428	0.39	831
$570.00	Oct 16	9.40	9.65	$9.53	2.6%	162	0.28	413

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Oct 16	57.20	57.85	$57.53	1.1%	11	0.77	88
$550.00	Oct 16	35.00	35.55	$35.28	1.6%	24	0.61	119
$520.00	Oct 16	18.40	18.70	$18.55	1.6%	229	0.41	752
$540.00	Oct 16	28.75	29.25	$29.00	1.7%	255	0.55	531
$482.50	Oct 16	6.40	6.55	$6.48	2.3%	43	0.19	119

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.69, cheapest $0.40)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$557.50	Oct 2	0.36	0.43	$0.40	17.5%	41	0.06	48
$555.00	Oct 2	0.52	0.57	$0.54	9.3%	125	0.07	101
$552.50	Oct 2	0.68	0.76	$0.72	11.1%	155	0.09	32
$550.00	Oct 2	0.91	1.00	$0.96	9.4%	1.8K	0.12	604

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 2	0.51	0.56	$0.54	9.3%	230	0.07	165
$507.50	Oct 2	0.64	0.78	$0.71	19.7%	248	0.09	89
$510.00	Oct 2	0.87	1.04	$0.96	17.7%	192	0.12	84

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 2	101.15	108.75	$104.95	7.2%	--	1.00	94
$430.00	Oct 2	97.30	103.40	$100.35	6.1%	--	1.00	52
$432.50	Oct 2	94.35	102.00	$98.18	7.8%	2	1.00	5
$435.00	Oct 2	93.10	99.00	$96.05	6.1%	--	1.00	121
$437.50	Oct 2	90.60	97.00	$93.80	6.8%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 2	19.55	23.45	$21.50	18.1%	8	0.88	2
$580.00	Oct 9	48.55	55.75	$52.15	13.8%	3	0.87	--
$547.50	Oct 2	15.15	23.40	$19.27	42.8%	12	0.86	--
$600.00	Oct 16	70.15	76.25	$73.20	8.3%	--	0.84	13
$542.50	Oct 2	10.90	19.10	$15.00	54.7%	6	0.78	--

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 34.9K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 2	0.91	1.00	$0.96	9.4%	1.8K	0.12	604
$540.00	Oct 2	2.49	2.61	$2.55	4.7%	1.2K	0.26	486
$555.00	Oct 9	6.10	8.40	$7.25	31.7%	1.1K	0.29	39
$540.00	Oct 9	9.80	13.05	$11.43	28.4%	995	0.41	110
$570.00	Oct 2	0.03	0.24	$0.14	150.0%	813	0.02	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 2	2.73	3.00	$2.87	9.4%	488	0.28	31
$450.00	Oct 16	2.05	2.16	$2.11	5.2%	354	0.07	2.0K
$430.00	Oct 16	0.90	1.17	$1.03	26.2%	325	0.04	1.3K
$500.00	Oct 16	10.80	11.10	$10.95	2.7%	323	0.28	906
$460.00	Oct 2	0.01	0.03	$0.02	100.0%	320	0.00	396

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 14.4%, max 32.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Oct 2	Oct 9	61.4%	46.4%	32.5%	103	380
$527.50	Oct 2	Oct 9	60.8%	47.9%	27.0%	269	148
$512.50	Oct 2	Oct 9	62.5%	50.1%	24.6%	90	138
$522.50	Oct 2	Oct 9	60.2%	49.0%	22.8%	33	79
$532.50	Oct 2	Oct 9	60.7%	51.1%	18.8%	220	169

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Oct 2	Oct 9	61.4%	46.4%	32.5%	120	35
$515.00	Oct 2	Nov 6	61.6%	53.3%	15.6%	196	426
$525.00	Oct 2	Nov 6	60.2%	53.2%	13.0%	132	74
$540.00	Oct 2	Oct 16	61.3%	55.4%	10.5%	278	533
$520.00	Oct 2	Nov 13	61.5%	55.9%	10.0%	489	31

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 317 found (best R:R 1.50, avg 4.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$492.50	$495.00	Oct 2	$1.00	$1.50	$1.00	95%	1.50	$493.50
$432.50	$435.00	Oct 9	$1.15	$1.35	$1.15	100%	1.17	$433.65
$430.00	$435.00	Oct 30	$3.27	$1.73	$3.27	92%	0.53	$433.27
$550.00	$555.00	Nov 6	$0.88	$4.12	$0.88	45%	4.68	$550.88
$510.00	$515.00	Nov 6	$1.78	$3.22	$1.78	63%	1.81	$511.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$517.50	$515.00	Oct 9	$0.23	$2.27	$0.23	36%	9.87	$517.27
$470.00	$465.00	Oct 23	$0.18	$4.82	$0.18	16%	26.78	$469.82
$455.00	$450.00	Nov 6	$0.20	$4.80	$0.20	16%	24.00	$454.80
$550.00	$530.00	Oct 30	$9.80	$10.20	$9.80	56%	1.04	$540.20
$465.00	$460.00	Oct 23	$0.27	$4.73	$0.27	16%	17.52	$464.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 0.82, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$542.50	$545.00	Oct 9	$2.27	$2.27	$0.23	61%	9.87	$544.77
$630.00	$635.00	Oct 23	$1.77	$1.77	$3.23	88%	0.55	$631.77
$567.50	$570.00	Oct 9	$1.65	$1.65	$0.85	77%	1.94	$569.15
$575.00	$580.00	Nov 6	$2.65	$2.65	$2.35	64%	1.13	$577.65
$625.00	$630.00	Oct 2	$1.13	$1.13	$3.87	92%	0.29	$626.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$500.00	Nov 13	$9.02	$9.02	$10.98	58%	0.82	$510.98
$460.00	$455.00	Nov 6	$1.98	$1.98	$3.02	82%	0.66	$458.02
$480.00	$470.00	Nov 13	$3.50	$3.50	$6.50	73%	0.54	$476.50
$450.00	$440.00	Nov 13	$2.48	$2.48	$7.52	82%	0.33	$447.52
$455.00	$450.00	Oct 23	$1.45	$1.45	$3.55	87%	0.41	$453.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $9.16, cheapest $8.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 2	Oct 9	$10.64	60.8%	47.9%
$525.00	Oct 2	Oct 9	$9.31	60.2%	47.4%
$522.50	Oct 2	Oct 9	$10.40	60.2%	49.0%
$532.50	Oct 2	Oct 9	$9.36	60.7%	51.1%
$530.00	Oct 2	Oct 9	$9.47	60.6%	51.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 2	Oct 9	$8.45	60.8%	47.9%
$525.00	Oct 2	Oct 9	$8.23	60.2%	47.4%
$522.50	Oct 2	Oct 9	$8.50	60.2%	49.0%
$532.50	Oct 2	Oct 9	$8.85	60.7%	51.1%
$530.00	Oct 2	Oct 9	$9.18	60.6%	51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 2.42% of stock, avg 9.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Oct 2	$6.08	$6.75	$12.83	$517.17	$542.83	2.42%
$527.50	Oct 2	$7.38	$5.60	$12.98	$514.52	$540.48	2.45%
$525.00	Oct 2	$8.77	$4.45	$13.22	$511.78	$538.22	2.50%
$532.50	Oct 2	$4.97	$8.28	$13.25	$519.25	$545.75	2.50%
$522.50	Oct 2	$10.40	$3.53	$13.93	$508.57	$536.43	2.63%
$535.00	Oct 2	$4.03	$9.95	$13.98	$521.02	$548.98	2.64%
$537.50	Oct 2	$3.23	$11.50	$14.73	$522.77	$552.23	2.78%
$520.00	Oct 2	$12.35	$2.87	$15.22	$504.78	$535.22	2.88%
$540.00	Oct 2	$2.55	$13.13	$15.68	$524.32	$555.68	2.96%
$517.50	Oct 2	$14.27	$2.20	$16.47	$501.03	$533.97	3.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.90% of stock, avg 7.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$540.00	$517.50	Oct 2	$2.55	$2.20	$4.75	$512.75	$544.75
$540.00	$520.00	Oct 2	$2.55	$2.87	$5.42	$514.58	$545.42
$537.50	$517.50	Oct 2	$3.23	$2.20	$5.43	$512.07	$542.93
$537.50	$520.00	Oct 2	$3.23	$2.87	$6.10	$513.90	$543.60
$540.00	$522.50	Oct 2	$2.55	$3.53	$6.08	$516.42	$546.08
$537.50	$522.50	Oct 2	$3.23	$3.53	$6.76	$515.74	$544.26
$535.00	$517.50	Oct 2	$4.03	$2.20	$6.23	$511.27	$541.23
$535.00	$520.00	Oct 2	$4.03	$2.87	$6.90	$513.10	$541.90
$535.00	$522.50	Oct 2	$4.03	$3.53	$7.56	$514.94	$542.56
$540.00	$525.00	Oct 2	$2.55	$4.45	$7.00	$518.00	$547.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 2.70, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
450/455	575/580	Oct 23	$3.65	$1.35	56%	2.70	$451.35	$578.65
475/480	575/580	Oct 23	$3.85	$1.15	48%	3.35	$476.15	$578.85
455/460	575/580	Oct 23	$3.20	$1.80	54%	1.78	$456.80	$578.20
470/475	575/580	Oct 23	$3.35	$1.65	50%	2.03	$471.65	$578.35
445/450	575/580	Oct 23	$2.83	$2.17	59%	1.30	$447.17	$577.83
430/435	575/580	Oct 23	$2.55	$2.45	62%	1.04	$432.45	$577.55
440/445	575/580	Oct 23	$2.63	$2.37	60%	1.11	$442.37	$577.63
435/440	575/580	Oct 23	$2.49	$2.51	61%	0.99	$437.51	$577.49
450/455	565/570	Oct 23	$2.93	$2.07	52%	1.42	$452.07	$567.93
475/480	565/570	Oct 23	$3.13	$1.87	44%	1.67	$476.87	$568.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 225 found (best R:R 33.48, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Oct 16	$0.29	$9.71	13%	33.48
$550.00	$560.00	$570.00	Oct 16	$0.42	$9.58	11%	22.81
$580.00	$590.00	$600.00	Oct 16	$0.24	$9.76	8%	40.67
$525.00	$527.50	$530.00	Oct 2	$0.09	$2.41	12%	26.78
$600.00	$610.00	$620.00	Oct 16	$0.21	$9.79	5%	46.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$520.00	$530.00	Oct 16	$0.50	$9.50	14%	19.00
$540.00	$550.00	$560.00	Oct 16	$0.47	$9.53	12%	20.28
$525.00	$530.00	$535.00	Oct 23	$0.07	$4.93	6%	70.43
$500.00	$505.00	$510.00	Oct 16	$0.10	$4.90	6%	49.00
$535.00	$537.50	$540.00	Oct 2	$0.08	$2.42	11%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-12.75, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$562.50	$565.00	1:2	Oct 2	$0.00	$2.50
$570.00	$575.00	1:2	Oct 2	-$0.06	$4.94
$565.00	$570.00	1:2	Oct 2	-$0.10	$4.90
$605.00	$610.00	1:2	Oct 2	-$0.05	$4.95
$600.00	$605.00	1:2	Oct 2	-$0.09	$4.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$590.00	$550.00	1:2	Oct 30	-$12.75	$27.25
$565.00	$535.00	1:2	Oct 23	-$10.86	$19.14
$575.00	$535.00	1:2	Nov 13	-$17.49	$22.51
$585.00	$550.00	1:2	Nov 6	-$21.19	$13.81
$447.50	$445.00	1:2	Oct 2	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 5.89%, avg 2.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Nov 13	$31.20	0.47	3.9%	5.89%	9.81%	3	--
$560.00	Nov 13	$27.40	0.44	5.8%	5.18%	10.98%	7	--
$535.00	Nov 13	$37.70	0.53	1.1%	7.12%	8.20%	2	--
$565.00	Nov 13	$25.65	0.42	6.7%	4.85%	11.59%	4	--
$530.00	Nov 13	$40.00	0.54	0.1%	7.56%	7.69%	6	--
$570.00	Nov 13	$23.90	0.40	7.7%	4.52%	12.20%	7	--
$580.00	Nov 13	$20.55	0.37	9.6%	3.88%	13.46%	8	--
$555.00	Nov 6	$24.95	0.44	4.9%	4.71%	9.57%	4	4
$540.00	Nov 6	$30.55	0.50	2.0%	5.77%	7.79%	20	32
$535.00	Nov 6	$32.75	0.52	1.1%	6.19%	7.26%	7	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 29,612

Total Puts 26,819

Put/Call Ratio 0.91

Net Difference 2,793

Prior's Put/Call Breakdown

Total Calls 11,120

Total Puts 15,577

Put/Call Ratio 1.40

Net Difference -4,457

Prior 7-Day Put/Call Summary

Total Calls 164,088

Total Puts 135,237

Average Put/Call Ratio 0.93

Ratio Trend Falling

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