AMAT - Options Database

AMAT

APPLIED MATLS INC

$542.28 +0.41%

(10/2 18:05) ◀

Monday, October 5, 2026 (6:06pm)

▶ (10/6 18:05)

◀ 10/5 18:06 ▶

Option Volume

Detail

ℹ

Current (10/05) 37,991

Calls: 14,381 (38%)

Puts: 23,610 (62%)

Prior (10/02) 40,517

Calls: 20,615 (51%)

Puts: 19,902 (49%)

Current vs Prior -6.23%

Calls: -30.24% (Calls)

Puts: +18.63% (Puts)

Prior 7-Day Total 274,046

Calls: 139,359 (51%)

Puts: 134,687 (49%)

Prior 7-Day Average 39,149

Calls: 19,908 (51%)

Puts: 19,241 (49%)

Current vs Prior 7-Day Avg -2.96%

Calls: -27.76%

Puts: +22.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05) $66.54M

Calls: $37.02M (56%)

Puts: $29.52M (44%)

Prior (10/02) $73.01M

Calls: $53.44M (73%)

Puts: $19.57M (27%)

Current vs Prior -8.86%

Calls: -30.73%

Puts: +50.84%

Prior 7-Day Total $497.28M

Calls: $338.43M (68%)

Puts: $158.86M (32%)

Prior 7-Day Average $71.04M

Calls: $48.35M (68%)

Puts: $22.69M (32%)

Current vs Prior 7-Day Avg -6.34%

Calls: -23.43%

Puts: +30.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 1.64

Prior (10/02) 0.97

Current vs Prior +70.06%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg +61.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05) 518,445

Calls: 214,255 (41%)

Puts: 304,190 (59%)

Prior (10/02) 547,950

Calls: 231,217 (42%)

Puts: 316,733 (58%)

Current vs Prior -5.38%

Prior 7-Day Total 3,248,525

Calls: 1,354,305 (42%)

Puts: 1,894,220 (58%)

Prior 7-Day Average 464,075

Calls: 193,472 (42%)

Puts: 270,602 (58%)

Current vs Prior 7-Day Avg +11.72%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.48% | 7.60%7.60% | 16.81%

Prior 5.22% | 9.13%9.13% | 17.69%

Current vs Prior -14.05% | -16.83%-16.83% | -4.97%

Prior 7-Day Avg 4.40% | 7.47%10.34% | 18.56%

Current vs 7-Day Avg +1.97% | +1.70%-26.55% | -9.40%

Prior 7-Day Eod 5.22% | 9.13%9.13% | 17.69%

Current vs 7-Day Eod -14.05% | -16.83%-16.83% | -4.97%

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 20.30% | 17.38%

Calls: 31.78% | 12.68%

Puts: 8.83% | 22.08%

Current vs 7-Day Avg -85.62% | +13.66%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.64 - heavy put buying. P/C ratio rising 70% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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

📈 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 167 of results (avg 5.9%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 16	20.15	20.40	$20.27	1.2%	9	0.52	--
$505.00	Oct 16	43.95	44.70	$44.33	1.7%	1	0.79	257
$580.00	Oct 16	7.40	7.55	$7.48	2.0%	51	0.25	771
$520.00	Oct 16	32.75	33.60	$33.17	2.6%	51	0.69	1.0K
$530.00	Oct 16	26.55	27.25	$26.90	2.6%	149	0.62	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 16	11.90	12.10	$12.00	1.7%	37	0.34	--
$562.50	Oct 16	31.25	31.80	$31.53	1.7%	8	0.63	--
$530.00	Oct 16	13.75	14.05	$13.90	2.2%	480	0.38	180
$535.00	Oct 16	15.90	16.25	$16.08	2.2%	14	0.42	--
$550.00	Oct 16	23.45	24.00	$23.73	2.3%	3	0.54	158

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.79, cheapest $0.76)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Oct 9	0.73	0.79	$0.76	7.9%	35	0.06	299
$592.50	Oct 9	0.84	0.91	$0.88	8.0%	10	0.07	12
$590.00	Oct 9	0.95	1.00	$0.98	5.1%	50	0.07	93

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$492.50	Oct 9	0.63	0.69	$0.66	9.1%	157	0.05	37
$495.00	Oct 9	0.75	0.80	$0.78	6.4%	154	0.06	116
$497.50	Oct 9	0.86	0.95	$0.91	9.9%	75	0.06	41
$440.00	Oct 16	0.50	0.58	$0.54	14.8%	305	0.02	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 178 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 23	105.00	113.00	$109.00	7.3%	--	1.00	26
$435.00	Oct 9	103.30	110.65	$106.98	6.9%	1	0.99	40
$440.00	Oct 9	98.15	104.50	$101.33	6.3%	1	0.99	498
$445.00	Oct 9	93.40	101.10	$97.25	7.9%	--	0.99	18
$450.00	Oct 9	88.20	96.05	$92.13	8.5%	12	0.99	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$605.00	Oct 9	59.45	67.20	$63.33	12.2%	6	1.00	--
$595.00	Oct 9	49.70	57.45	$53.58	14.5%	70	0.94	--
$592.50	Oct 9	47.20	55.25	$51.23	15.7%	66	0.93	--
$590.00	Oct 9	44.70	52.90	$48.80	16.8%	6	0.92	--
$610.00	Oct 16	66.95	74.75	$70.85	11.0%	--	0.87	11

Most actively traded options today. High liquidity = easy entry/exit. 416 active (total vol 18.9K, top 561)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Oct 23	8.00	9.95	$8.98	21.7%	561	0.25	608
$550.00	Oct 16	16.60	17.25	$16.93	3.8%	418	0.46	933
$562.50	Oct 16	11.90	12.45	$12.18	4.5%	342	0.37	--
$540.00	Oct 9	12.60	13.45	$13.02	6.5%	325	0.55	1.2K
$600.00	Oct 16	4.10	4.30	$4.20	4.8%	325	0.16	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	13.75	14.05	$13.90	2.2%	480	0.38	180
$530.00	Nov 13	29.80	33.65	$31.73	12.1%	450	0.41	1
$437.50	Oct 9	0.01	0.15	$0.08	175.0%	410	0.01	13
$475.00	Oct 16	1.96	2.05	$2.01	4.5%	386	0.08	520
$540.00	Nov 13	34.85	38.60	$36.73	10.2%	306	0.45	9

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 1.7%, max 2.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$515.00	Oct 9	Oct 30	52.8%	51.4%	2.7%	120	252
$520.00	Oct 9	Nov 6	52.1%	50.7%	2.6%	38	240
$537.50	Oct 9	Oct 23	50.7%	50.2%	1.1%	99	50
$542.50	Oct 9	Oct 23	50.5%	50.3%	0.3%	51	84

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 9	Nov 6	52.1%	50.7%	2.6%	243	292
$527.50	Oct 9	Oct 23	51.7%	50.7%	1.9%	55	61
$532.50	Oct 9	Oct 23	50.8%	50.6%	0.5%	26	118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 317 found (best R:R 4.81, avg 5.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$507.50	Oct 9	$0.43	$2.07	$0.43	90%	4.81	$505.43
$512.50	$515.00	Oct 9	$0.30	$2.20	$0.30	86%	7.33	$512.80
$500.00	$505.00	Oct 16	$2.57	$2.43	$2.57	82%	0.95	$502.57
$500.00	$510.00	Nov 13	$5.47	$4.53	$5.47	71%	0.83	$505.47
$457.50	$460.00	Oct 16	$0.93	$1.57	$0.93	95%	1.69	$458.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$475.00	Nov 13	$0.15	$4.85	$0.15	22%	32.33	$479.85
$515.00	$510.00	Nov 6	$1.03	$3.97	$1.03	34%	3.85	$513.97
$455.00	$450.00	Nov 13	$0.15	$4.85	$0.15	15%	32.33	$454.85
$480.00	$475.00	Oct 23	$0.13	$4.87	$0.13	13%	37.46	$479.87
$540.00	$535.00	Nov 13	$1.78	$3.22	$1.78	45%	1.81	$538.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 246 found (best R:R 1.10, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$575.00	$580.00	Oct 30	$2.97	$2.97	$2.03	64%	1.46	$577.97
$555.00	$560.00	Oct 30	$3.18	$3.18	$1.82	53%	1.75	$558.18
$645.00	$650.00	Oct 30	$1.48	$1.48	$3.52	86%	0.42	$646.48
$590.00	$595.00	Oct 23	$2.00	$2.00	$3.00	75%	0.67	$592.00
$610.00	$615.00	Oct 30	$1.68	$1.68	$3.32	78%	0.51	$611.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$480.00	Nov 13	$2.62	$2.62	$2.38	76%	1.10	$482.38
$445.00	$440.00	Nov 13	$2.02	$2.02	$2.98	87%	0.68	$442.98
$505.00	$500.00	Nov 13	$2.75	$2.75	$2.25	69%	1.22	$502.25
$470.00	$465.00	Nov 6	$1.87	$1.87	$3.13	84%	0.60	$468.13
$460.00	$455.00	Nov 6	$1.66	$1.66	$3.34	87%	0.50	$458.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $8.13, cheapest $8.59)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$537.50	Oct 9	Oct 16	$8.47	50.7%	52.1%
$530.00	Oct 9	Oct 16	$7.85	51.1%	52.7%
$535.00	Oct 9	Oct 16	$8.52	51.0%	52.7%
$540.00	Oct 9	Oct 16	$8.48	50.6%	52.4%
$532.50	Oct 9	Oct 16	$8.36	50.8%	52.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$565.00	Oct 16	Oct 30	$8.59	54.4%	51.7%
$570.00	Oct 16	Oct 30	$8.57	54.6%	52.0%
$560.00	Oct 16	Oct 23	$4.28	53.9%	52.3%
$537.50	Oct 9	Oct 16	$8.07	50.7%	52.1%
$530.00	Oct 9	Oct 16	$7.75	51.1%	52.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 4.22% of stock, avg 9.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$542.50	Oct 9	$11.58	$11.30	$22.88	$519.62	$565.38	4.22%
$540.00	Oct 9	$13.02	$10.10	$23.12	$516.88	$563.12	4.26%
$545.00	Oct 9	$10.35	$12.85	$23.20	$521.80	$568.20	4.28%
$537.50	Oct 9	$14.28	$8.98	$23.26	$514.24	$560.76	4.29%
$547.50	Oct 9	$9.45	$14.08	$23.53	$523.97	$571.03	4.34%
$535.00	Oct 9	$15.65	$7.98	$23.63	$511.37	$558.63	4.36%
$550.00	Oct 9	$8.43	$15.52	$23.95	$526.05	$573.95	4.42%
$532.50	Oct 9	$17.27	$6.98	$24.25	$508.25	$556.75	4.47%
$552.50	Oct 9	$7.45	$17.23	$24.68	$527.82	$577.18	4.55%
$530.00	Oct 9	$19.05	$6.15	$25.20	$504.80	$555.20	4.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.49% of stock, avg 7.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$555.00	$532.50	Oct 9	$6.53	$6.98	$13.51	$518.99	$568.51
$552.50	$532.50	Oct 9	$7.45	$6.98	$14.43	$518.07	$566.93
$555.00	$535.00	Oct 9	$6.53	$7.98	$14.51	$520.49	$569.51
$552.50	$535.00	Oct 9	$7.45	$7.98	$15.43	$519.57	$567.93
$550.00	$532.50	Oct 9	$8.43	$6.98	$15.41	$517.09	$565.41
$555.00	$537.50	Oct 9	$6.53	$8.98	$15.51	$521.99	$570.51
$550.00	$535.00	Oct 9	$8.43	$7.98	$16.41	$518.59	$566.41
$552.50	$537.50	Oct 9	$7.45	$8.98	$16.43	$521.07	$568.93
$550.00	$537.50	Oct 9	$8.43	$8.98	$17.41	$520.09	$567.41
$547.50	$532.50	Oct 9	$9.45	$6.98	$16.43	$516.07	$563.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 2.33, avg credit $1.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
480/485	595/600	Nov 13	$3.50	$1.50	42%	2.33	$481.50	$598.50
440/445	595/600	Nov 13	$2.90	$2.10	53%	1.38	$442.10	$597.90
460/465	590/595	Oct 30	$2.63	$2.37	58%	1.11	$462.37	$592.63
465/470	590/595	Nov 6	$2.87	$2.13	52%	1.35	$467.13	$592.87
460/465	575/580	Oct 23	$2.48	$2.52	59%	0.98	$462.52	$577.48
455/460	590/595	Nov 6	$2.66	$2.34	55%	1.14	$457.34	$592.66
465/470	585/590	Nov 6	$2.90	$2.10	50%	1.38	$467.10	$587.90
455/460	585/590	Nov 6	$2.69	$2.31	54%	1.16	$457.31	$587.69
480/485	575/580	Oct 23	$2.68	$2.32	52%	1.16	$482.32	$577.68
475/480	590/595	Oct 30	$2.60	$2.40	54%	1.08	$477.40	$592.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 191 found (best R:R 7.58, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$610.00	$620.00	Oct 16	$0.19	$9.81	6%	51.63
$565.00	$570.00	$575.00	Oct 16	$0.09	$4.91	7%	54.56
$520.00	$525.00	$530.00	Oct 30	$0.07	$4.93	5%	70.43
$525.00	$530.00	$535.00	Oct 23	$0.10	$4.90	6%	49.00
$590.00	$595.00	$600.00	Oct 16	$0.07	$4.93	4%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$555.00	$572.50	$590.00	Oct 9	$2.04	$15.46	27%	7.58
$510.00	$515.00	$520.00	Oct 30	$0.09	$4.91	5%	54.56
$537.50	$540.00	$542.50	Oct 9	$0.08	$2.42	7%	30.25
$525.00	$530.00	$535.00	Nov 6	$0.12	$4.88	5%	40.67
$492.50	$495.00	$497.50	Oct 16	$0.05	$2.45	2%	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. 130 found (best net $-4.97, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$640.00	$650.00	1:2	Oct 16	-$0.05	$9.95
$610.00	$615.00	1:2	Oct 9	-$0.04	$4.96
$595.00	$600.00	1:2	Oct 9	-$0.22	$4.78
$600.00	$605.00	1:2	Oct 9	-$0.23	$4.77
$605.00	$610.00	1:2	Oct 9	-$0.24	$4.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$572.50	$555.00	1:2	Oct 9	-$4.97	$12.53
$560.00	$535.00	1:2	Oct 30	-$11.81	$13.19
$462.50	$460.00	1:2	Oct 9	$0.00	$2.50
$440.00	$437.50	1:2	Oct 9	-$0.07	$2.43
$467.50	$465.00	1:2	Oct 9	-$0.11	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 5.20%, avg 1.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$565.00	Nov 13	$28.20	0.45	4.2%	5.20%	9.39%	2	2
$550.00	Nov 13	$34.30	0.51	1.4%	6.33%	7.75%	2	8
$570.00	Nov 13	$25.80	0.43	5.1%	4.76%	9.87%	1	5
$545.00	Nov 13	$36.20	0.53	0.5%	6.68%	7.18%	8	8
$575.00	Nov 13	$24.05	0.41	6.0%	4.43%	10.47%	1	--
$580.00	Nov 13	$22.40	0.39	7.0%	4.13%	11.09%	104	5
$590.00	Nov 13	$19.35	0.36	8.8%	3.57%	12.37%	3	--
$605.00	Nov 13	$16.20	0.32	11.6%	2.99%	14.55%	1	--
$600.00	Nov 13	$17.10	0.33	10.6%	3.15%	13.80%	7	--
$595.00	Nov 13	$17.95	0.34	9.7%	3.31%	13.03%	15	--

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 14,381

Total Puts 23,610

Put/Call Ratio 1.64

Net Difference -9,229

Prior's Put/Call Breakdown

Total Calls 20,615

Total Puts 19,902

Put/Call Ratio 0.97

Net Difference 713

Prior 7-Day Put/Call Summary

Total Calls 139,359

Total Puts 134,687

Average Put/Call Ratio 1.02

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