AMAT - Options Database

AMAT

APPLIED MATLS INC

$540.04 +2.03%

$539.67 (-0.07%)🌙

as of 10/02 06:05 PM

(10/1 18:05) ◀

Friday, October 2, 2026 (6:05pm)

▶ (10/5 18:06)

◀ 10/2 18:05 ▶

Option Volume

Detail

ℹ

Current (10/02) 40,517

Calls: 20,615 (51%)

Puts: 19,902 (49%)

Prior (10/01) 56,431

Calls: 29,612 (52%)

Puts: 26,819 (48%)

Current vs Prior -28.20%

Calls: -30.38% (Calls)

Puts: -25.79% (Puts)

Prior 7-Day Total 289,218

Calls: 153,909 (53%)

Puts: 135,309 (47%)

Prior 7-Day Average 41,316

Calls: 21,987 (53%)

Puts: 19,329 (47%)

Current vs Prior 7-Day Avg -1.94%

Calls: -6.24%

Puts: +2.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $73.01M

Calls: $53.44M (73%)

Puts: $19.57M (27%)

Prior (10/01) $95.45M

Calls: $65.64M (69%)

Puts: $29.81M (31%)

Current vs Prior -23.52%

Calls: -18.60%

Puts: -34.34%

Prior 7-Day Total $514.25M

Calls: $352.63M (69%)

Puts: $161.62M (31%)

Prior 7-Day Average $73.46M

Calls: $50.38M (69%)

Puts: $23.09M (31%)

Current vs Prior 7-Day Avg -0.62%

Calls: +6.07%

Puts: -15.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.97

Prior (10/01) 0.91

Current vs Prior +6.60%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +0.21%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/02) 547,950

Calls: 231,217 (42%)

Puts: 316,733 (58%)

Prior (10/01) 537,090

Calls: 224,901 (42%)

Puts: 312,189 (58%)

Current vs Prior +2.02%

Prior 7-Day Total 3,193,099

Calls: 1,324,481 (41%)

Puts: 1,868,618 (59%)

Prior 7-Day Average 456,157

Calls: 189,211 (41%)

Puts: 266,945 (59%)

Current vs Prior 7-Day Avg +20.12%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.77% | 5.22%9.13% | 17.69%

Prior 2.67% | 6.41%9.82% | 18.04%

Current vs Prior +95.47% | +42.41%-7.02% | -1.94%

Prior 7-Day Avg 4.35% | 7.25%10.73% | 18.86%

Current vs 7-Day Avg +19.94% | +25.95%-14.86% | -6.17%

Prior 7-Day Eod 2.67% | 6.41%9.82% | 18.04%

Current vs 7-Day Eod +95.47% | +42.41%-7.02% | -1.94%

Sentiment BEARISHBULLISH

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 26.10% | 16.58%

Calls: 41.19% | 12.80%

Puts: 11.01% | 20.37%

Current vs 7-Day Avg -88.81% | +19.09%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($53.44M).

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 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

📈 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 94 of results (avg 8.0%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	88.75	93.50	$91.13	5.2%	49	0.94	729
$435.00	Oct 2	101.60	107.25	$104.43	5.4%	5	1.00	121
$445.00	Oct 2	92.05	97.25	$94.65	5.5%	44	1.00	174
$450.00	Oct 30	92.35	97.70	$95.03	5.6%	1	0.89	46
$450.00	Oct 2	86.85	91.95	$89.40	5.7%	4	1.00	190

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Nov 6	61.20	65.35	$63.28	6.6%	--	0.65	18
$580.00	Oct 16	46.45	51.00	$48.73	9.3%	--	0.75	92
$590.00	Oct 16	53.65	59.00	$56.33	9.5%	5	0.79	--
$620.00	Oct 16	78.65	86.50	$82.58	9.5%	6	0.89	2

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. 215 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 2	101.60	107.25	$104.43	5.4%	5	1.00	121
$440.00	Oct 2	95.70	102.20	$98.95	6.6%	5	1.00	85
$445.00	Oct 2	92.05	97.25	$94.65	5.5%	44	1.00	174
$447.50	Oct 2	88.45	94.75	$91.60	6.9%	--	1.00	14
$450.00	Oct 2	86.85	91.95	$89.40	5.7%	4	1.00	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Oct 2	36.30	44.00	$40.15	19.2%	12	1.00	--
$575.00	Oct 2	31.30	39.00	$35.15	21.9%	6	1.00	--
$550.00	Oct 2	7.95	13.10	$10.53	48.9%	31	0.99	7
$547.50	Oct 2	5.45	10.60	$8.03	64.1%	6	0.99	12
$560.00	Oct 2	17.75	24.05	$20.90	30.1%	5	0.99	6

Most actively traded options today. High liquidity = easy entry/exit. 475 active (total vol 26.2K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 2	0.00	0.01	$0.01	100.0%	1.3K	0.00	1.0K
$505.00	Oct 2	32.05	37.00	$34.53	14.3%	896	0.87	1.1K
$492.50	Oct 2	44.55	49.50	$47.03	10.5%	877	1.00	1.1K
$540.00	Oct 2	0.36	0.83	$0.60	78.3%	778	0.46	450
$600.00	Oct 16	4.70	5.55	$5.13	16.6%	491	0.17	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 16	20.20	22.40	$21.30	10.3%	1.0K	0.48	554
$450.00	Oct 16	1.15	1.34	$1.25	15.2%	536	0.05	2.1K
$520.00	Oct 16	11.10	14.00	$12.55	23.1%	400	0.34	798
$500.00	Oct 16	6.15	7.75	$6.95	23.0%	348	0.21	1.1K
$540.00	Oct 2	0.36	1.44	$0.90	120.0%	319	0.57	16

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 674.1%, max 674.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$552.50	Oct 2	Oct 9	336.8%	43.5%	674.1%	210	110

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 269 found (best R:R 0.76, avg 4.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$530.00	Nov 13	$17.00	$13.00	$17.00	69%	0.76	$517.00
$560.00	$580.00	Nov 13	$6.50	$13.50	$6.50	46%	2.08	$566.50
$580.00	$630.00	Nov 13	$12.85	$37.15	$12.85	40%	2.89	$592.85
$580.00	$590.00	Oct 16	$0.93	$9.07	$0.93	25%	9.75	$580.93
$540.00	$550.00	Oct 16	$3.50	$6.50	$3.50	52%	1.86	$543.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$537.50	$535.00	Oct 9	$0.20	$2.30	$0.20	46%	11.50	$537.30
$550.00	$547.50	Oct 9	$0.65	$1.85	$0.65	60%	2.85	$549.35
$510.00	$505.00	Oct 30	$1.02	$3.98	$1.02	32%	3.90	$508.98
$520.00	$510.00	Oct 16	$2.42	$7.58	$2.42	34%	3.13	$517.58
$440.00	$435.00	Nov 13	$0.15	$4.85	$0.15	13%	32.33	$439.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 214 found (best R:R 1.00, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$645.00	Oct 2	$2.13	$2.13	$2.87	92%	0.74	$642.13
$605.00	$610.00	Oct 2	$1.76	$1.76	$3.24	90%	0.54	$606.76
$555.00	$557.50	Oct 9	$2.05	$2.05	$0.45	66%	4.56	$557.05
$610.00	$615.00	Oct 30	$2.16	$2.16	$2.84	76%	0.76	$612.16
$562.50	$565.00	Oct 2	$1.20	$1.20	$1.30	85%	0.92	$563.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$515.00	Nov 13	$12.47	$12.47	$12.53	53%	1.00	$527.53
$462.50	$460.00	Oct 2	$2.14	$2.14	$0.36	92%	5.94	$460.36
$472.50	$470.00	Oct 2	$2.14	$2.14	$0.36	92%	5.94	$470.36
$442.50	$440.00	Oct 2	$1.99	$1.99	$0.51	94%	3.90	$440.51
$495.00	$492.50	Oct 2	$2.07	$2.07	$0.43	89%	4.81	$492.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $11.26, cheapest $12.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 2	Oct 9	$12.93	44.3%	44.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 2	Oct 9	$12.20	44.3%	44.2%
$570.00	Oct 16	Oct 30	$8.65	51.9%	54.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 0.28% of stock, avg 8.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$540.00	Oct 2	$0.60	$0.90	$1.50	$538.50	$541.50	0.28%
$537.50	Oct 2	$2.62	$0.15	$2.77	$534.73	$540.27	0.51%
$542.50	Oct 2	$0.11	$3.58	$3.69	$538.81	$546.19	0.68%
$535.00	Oct 2	$4.35	$0.05	$4.40	$530.60	$539.40	0.81%
$545.00	Oct 2	$0.03	$5.53	$5.56	$539.44	$550.56	1.03%
$532.50	Oct 2	$7.03	$0.01	$7.04	$525.46	$539.54	1.30%
$547.50	Oct 2	$0.01	$8.03	$8.04	$539.46	$555.54	1.49%
$530.00	Oct 2	$9.57	$0.22	$9.79	$520.21	$539.79	1.81%
$550.00	Oct 2	$0.01	$10.53	$10.54	$539.46	$560.54	1.95%
$527.50	Oct 2	$12.75	$0.09	$12.84	$514.66	$540.34	2.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.05% of stock, avg 6.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$542.50	$537.50	Oct 2	$0.11	$0.15	$0.26	$537.24	$542.76
$540.00	$537.50	Oct 2	$0.60	$0.15	$0.75	$536.75	$540.75
$542.50	$522.50	Oct 2	$0.11	$1.01	$1.12	$521.38	$543.62
$552.50	$537.50	Oct 2	$1.34	$0.15	$1.49	$536.01	$553.99
$562.50	$537.50	Oct 2	$1.60	$0.15	$1.75	$535.75	$564.25
$542.50	$505.00	Oct 2	$0.11	$2.08	$2.19	$502.81	$544.69
$542.50	$495.00	Oct 2	$0.11	$2.15	$2.26	$492.74	$544.76
$542.50	$472.50	Oct 2	$0.11	$2.15	$2.26	$470.24	$544.76
$540.00	$522.50	Oct 2	$0.60	$1.01	$1.61	$520.89	$541.61
$605.00	$537.50	Oct 2	$2.15	$0.15	$2.30	$535.20	$607.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 5.85, avg credit $1.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
460/462	640/645	Oct 2	$4.27	$0.73	84%	5.85	$458.23	$644.27
470/472	640/645	Oct 2	$4.27	$0.73	84%	5.85	$468.23	$644.27
440/442	640/645	Oct 2	$4.12	$0.88	86%	4.68	$438.38	$644.12
492/495	640/645	Oct 2	$4.20	$0.80	81%	5.25	$490.80	$644.20
435/438	640/645	Oct 2	$3.72	$1.28	87%	2.91	$433.78	$643.72
502/505	640/645	Oct 2	$4.10	$0.90	80%	4.56	$500.90	$644.10
460/462	605/610	Oct 2	$3.90	$1.10	82%	3.55	$458.60	$608.90
470/472	605/610	Oct 2	$3.90	$1.10	82%	3.55	$468.60	$608.90
440/442	605/610	Oct 2	$3.75	$1.25	84%	3.00	$438.75	$608.75
492/495	605/610	Oct 2	$3.83	$1.17	79%	3.27	$491.17	$608.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 226 found (best R:R 38.47, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$485.00	$500.00	Nov 13	$0.38	$14.62	10%	38.47
$550.00	$560.00	$570.00	Oct 16	$0.37	$9.63	14%	26.03
$537.50	$540.00	$542.50	Oct 2	$1.53	$0.97	90%	0.63
$510.00	$520.00	$530.00	Oct 16	$0.45	$9.55	13%	21.22
$540.00	$542.50	$545.00	Oct 2	$0.41	$2.09	43%	5.10

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$537.50	$540.00	Oct 2	$0.65	$1.85	52%	2.85
$532.50	$535.00	$537.50	Oct 2	$0.06	$2.44	14%	40.67
$440.00	$445.00	$450.00	Oct 30	$0.06	$4.94	3%	82.33
$450.00	$455.00	$460.00	Oct 23	$0.08	$4.92	3%	61.50
$490.00	$495.00	$500.00	Oct 30	$0.18	$4.82	6%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 170 found (best net $-1.60, 135 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$630.00	1:2	Nov 13	-$1.60	$48.40
$535.00	$537.50	1:2	Oct 2	-$0.89	$1.61
$532.50	$535.00	1:2	Oct 2	-$1.67	$0.83
$547.50	$550.00	1:2	Oct 2	-$0.01	$2.49
$575.00	$580.00	1:2	Oct 2	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$575.00	$560.00	1:2	Oct 2	-$6.65	$8.35
$585.00	$550.00	1:2	Nov 6	-$18.62	$16.38
$545.00	$542.50	1:2	Oct 2	-$1.63	$0.87
$447.50	$445.00	1:2	Oct 9	-$0.02	$2.48
$452.50	$450.00	1:2	Oct 2	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 4.55%, avg 1.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Nov 13	$24.55	0.40	7.4%	4.55%	11.95%	3	4
$550.00	Nov 13	$35.25	0.50	1.8%	6.53%	8.37%	8	3
$560.00	Nov 13	$30.65	0.46	3.7%	5.68%	9.37%	1	4
$545.00	Nov 13	$37.05	0.52	0.9%	6.86%	7.78%	9	--
$550.00	Nov 6	$30.05	0.49	1.8%	5.56%	7.41%	1	16
$545.00	Nov 6	$31.75	0.51	0.9%	5.88%	6.80%	5	6
$570.00	Nov 6	$21.80	0.41	5.5%	4.04%	9.58%	1	82
$560.00	Nov 6	$25.05	0.45	3.7%	4.64%	8.33%	10	8
$565.00	Nov 6	$23.00	0.43	4.6%	4.26%	8.88%	2	35
$630.00	Nov 13	$10.85	0.25	16.7%	2.01%	18.67%	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 20,615

Total Puts 19,902

Put/Call Ratio 0.97

Net Difference 713

Prior's Put/Call Breakdown

Total Calls 29,612

Total Puts 26,819

Put/Call Ratio 0.91

Net Difference 2,793

Prior 7-Day Put/Call Summary

Total Calls 153,909

Total Puts 135,309

Average Put/Call Ratio 0.96

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