AMAT - Options Database

AMAT

APPLIED MATLS INC

$530.27 -2.21%

$528.99 (-0.24%)🌙

as of 10/06 06:05 PM

(10/5 18:06) ◀

Tuesday, October 6, 2026 (6:05pm)

▶ (10/7 18:05)

◀ 10/6 18:05 ▶

Option Volume

Detail

ℹ

Current (10/06) 42,380

Calls: 16,808 (40%)

Puts: 25,572 (60%)

Prior (10/05) 37,991

Calls: 14,381 (38%)

Puts: 23,610 (62%)

Current vs Prior +11.55%

Calls: +16.88% (Calls)

Puts: +8.31% (Puts)

Prior 7-Day Total 282,119

Calls: 139,096 (49%)

Puts: 143,023 (51%)

Prior 7-Day Average 40,302

Calls: 19,870 (49%)

Puts: 20,431 (51%)

Current vs Prior 7-Day Avg +5.15%

Calls: -15.41%

Puts: +25.16%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06) $66.95M

Calls: $32.28M (48%)

Puts: $34.67M (52%)

Prior (10/05) $66.54M

Calls: $37.02M (56%)

Puts: $29.52M (44%)

Current vs Prior +0.61%

Calls: -12.80%

Puts: +17.43%

Prior 7-Day Total $512.96M

Calls: $347.15M (68%)

Puts: $165.82M (32%)

Prior 7-Day Average $73.28M

Calls: $49.59M (68%)

Puts: $23.69M (32%)

Current vs Prior 7-Day Avg -8.64%

Calls: -34.91%

Puts: +46.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 1.52

Prior (10/05) 1.64

Current vs Prior -7.33%

Prior 7-Day Average 1.10

Current vs Prior 7-Day Avg +37.88%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06) 532,449

Calls: 219,306 (41%)

Puts: 313,143 (59%)

Prior (10/05) 518,445

Calls: 214,255 (41%)

Puts: 304,190 (59%)

Current vs Prior +2.70%

Prior 7-Day Total 3,233,603

Calls: 1,342,332 (42%)

Puts: 1,891,271 (58%)

Prior 7-Day Average 461,943

Calls: 191,761 (42%)

Puts: 270,181 (58%)

Current vs Prior 7-Day Avg +15.26%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.79% | 7.11%7.11% | 16.28%

Prior 4.48% | 7.60%7.60% | 16.81%

Current vs Prior -15.56% | -6.42%-6.42% | -3.20%

Prior 7-Day Avg 4.72% | 7.62%9.87% | 18.22%

Current vs 7-Day Avg -19.72% | -6.68%-28.00% | -10.68%

Prior 7-Day Eod 4.48% | 7.60%7.60% | 16.81%

Current vs 7-Day Eod -15.56% | -6.42%-6.42% | -3.20%

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 14.51% | 18.17%

Calls: 22.37% | 12.55%

Puts: 6.65% | 23.79%

Current vs 7-Day Avg -79.87% | +8.71%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.52 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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 86 of results (avg 8.0%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Nov 20	91.00	93.90	$92.45	3.1%	13	0.83	1.1K
$530.00	Nov 20	40.75	42.50	$41.63	4.2%	51	0.53	147
$550.00	Nov 20	32.50	34.30	$33.40	5.4%	190	0.46	150
$430.00	Nov 20	104.45	110.95	$107.70	6.0%	--	0.87	303
$425.00	Oct 16	102.25	108.85	$105.55	6.3%	3	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Nov 20	43.55	45.80	$44.68	5.0%	336	0.50	634
$450.00	Nov 20	9.50	10.00	$9.75	5.1%	109	0.17	820
$485.00	Nov 6	11.35	12.10	$11.73	6.4%	37	0.24	126
$610.00	Nov 20	89.35	95.40	$92.38	6.5%	--	0.73	77
$510.00	Nov 20	28.35	30.30	$29.33	6.6%	29	0.38	166

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.54, cheapest $0.54)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	0.50	0.59	$0.54	16.7%	100	0.03	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 9	96.70	103.55	$100.13	6.8%	--	1.00	33
$432.50	Oct 9	94.20	100.75	$97.48	6.7%	2	1.00	20
$435.00	Oct 9	91.35	98.55	$94.95	7.6%	--	1.00	40
$440.00	Oct 9	86.40	93.75	$90.08	8.2%	--	1.00	498
$445.00	Oct 9	81.70	88.60	$85.15	8.1%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Oct 9	61.85	68.65	$65.25	10.4%	17	0.98	27
$592.50	Oct 9	60.20	66.15	$63.18	9.4%	17	0.98	29
$610.00	Oct 16	77.95	84.55	$81.25	8.1%	1	0.93	11
$567.50	Oct 9	35.00	41.70	$38.35	17.5%	3	0.92	--
$565.00	Oct 9	32.40	39.40	$35.90	19.5%	12	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 20.9K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 16	9.30	13.50	$11.40	36.8%	1.1K	0.38	12
$560.00	Oct 16	6.85	8.25	$7.55	18.5%	1.1K	0.28	1.3K
$575.00	Oct 9	0.30	0.64	$0.47	72.3%	349	0.05	210
$600.00	Nov 20	16.55	18.05	$17.30	8.7%	340	0.29	538
$530.00	Oct 16	17.05	19.00	$18.02	10.8%	313	0.51	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	37.95	41.15	$39.55	8.1%	778	0.46	535
$530.00	Nov 13	34.90	38.35	$36.63	9.4%	715	0.47	451
$490.00	Oct 9	0.27	0.63	$0.45	80.0%	474	0.04	241
$500.00	Oct 9	0.94	1.20	$1.07	24.3%	347	0.09	436
$540.00	Nov 20	43.55	45.80	$44.68	5.0%	336	0.50	634

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 3.3%, max 3.3%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$515.00	Oct 9	Nov 6	50.8%	49.1%	3.3%	98	264

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 311 found (best R:R 1.02, avg 4.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$495.00	Nov 6	$4.95	$5.05	$4.95	76%	1.02	$489.95
$540.00	$550.00	Nov 20	$2.83	$7.17	$2.83	50%	2.53	$542.83
$520.00	$530.00	Nov 20	$3.90	$6.10	$3.90	58%	1.56	$523.90
$520.00	$525.00	Oct 23	$1.50	$3.50	$1.50	59%	2.33	$521.50
$585.00	$595.00	Nov 13	$1.72	$8.28	$1.72	32%	4.81	$586.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$542.50	$540.00	Oct 9	$0.43	$2.07	$0.43	69%	4.81	$542.07
$490.00	$485.00	Oct 23	$0.30	$4.70	$0.30	22%	15.67	$489.70
$475.00	$470.00	Oct 30	$0.18	$4.82	$0.18	18%	26.78	$474.82
$510.00	$505.00	Oct 23	$0.95	$4.05	$0.95	34%	4.26	$509.05
$540.00	$535.00	Nov 13	$1.90	$3.10	$1.90	51%	1.63	$538.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 0.87, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$620.00	$625.00	Oct 23	$1.58	$1.58	$3.42	87%	0.46	$621.58
$560.00	$565.00	Oct 23	$2.22	$2.22	$2.78	67%	0.80	$562.22
$542.50	$545.00	Oct 16	$1.45	$1.45	$1.05	59%	1.38	$543.95
$532.50	$535.00	Oct 23	$1.70	$1.70	$0.80	49%	2.13	$534.20
$610.00	$615.00	Oct 30	$1.18	$1.18	$3.82	83%	0.31	$611.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$490.00	Nov 20	$4.64	$4.64	$5.36	66%	0.87	$495.36
$525.00	$520.00	Nov 13	$3.50	$3.50	$1.50	55%	2.33	$521.50
$470.00	$465.00	Oct 30	$1.97	$1.97	$3.03	82%	0.65	$468.03
$520.00	$510.00	Nov 20	$5.22	$5.22	$4.78	58%	1.09	$514.78
$470.00	$460.00	Nov 20	$3.23	$3.23	$6.77	76%	0.48	$466.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $8.98, cheapest $13.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Oct 9	Oct 16	$8.28	49.5%	50.3%
$525.00	Oct 9	Oct 16	$8.37	50.5%	51.9%
$535.00	Oct 9	Oct 16	$7.93	49.2%	50.8%
$532.50	Oct 9	Oct 16	$8.08	49.7%	51.5%
$537.50	Oct 9	Oct 16	$8.10	49.9%	51.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$537.50	Oct 9	Oct 23	$13.15	49.9%	50.6%
$520.00	Oct 9	Oct 16	$8.08	49.5%	50.3%
$525.00	Oct 9	Oct 16	$8.82	50.5%	51.9%
$535.00	Oct 9	Oct 16	$8.93	49.2%	50.8%
$532.50	Oct 9	Oct 16	$8.85	49.7%	51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 3.42% of stock, avg 9.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Oct 9	$9.25	$8.88	$18.13	$511.87	$548.13	3.42%
$527.50	Oct 9	$10.25	$7.95	$18.20	$509.30	$545.70	3.43%
$525.00	Oct 9	$11.83	$7.13	$18.96	$506.04	$543.96	3.58%
$532.50	Oct 9	$8.32	$10.83	$19.15	$513.35	$551.65	3.61%
$535.00	Oct 9	$7.15	$12.20	$19.35	$515.65	$554.35	3.65%
$520.00	Oct 9	$14.85	$5.05	$19.90	$500.10	$539.90	3.75%
$537.50	Oct 9	$6.30	$13.73	$20.03	$517.47	$557.53	3.78%
$542.50	Oct 9	$4.47	$15.83	$20.30	$522.20	$562.80	3.83%
$540.00	Oct 9	$5.35	$15.40	$20.75	$519.25	$560.75	3.91%
$517.50	Oct 9	$16.58	$4.20	$20.78	$496.72	$538.28	3.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.80% of stock, avg 7.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$542.50	$520.00	Oct 9	$4.47	$5.05	$9.52	$510.48	$552.02
$540.00	$520.00	Oct 9	$5.35	$5.05	$10.40	$509.60	$550.40
$542.50	$522.50	Oct 9	$4.47	$5.70	$10.17	$512.33	$552.67
$540.00	$522.50	Oct 9	$5.35	$5.70	$11.05	$511.45	$551.05
$537.50	$520.00	Oct 9	$6.30	$5.05	$11.35	$508.65	$548.85
$537.50	$522.50	Oct 9	$6.30	$5.70	$12.00	$510.50	$549.50
$542.50	$525.00	Oct 9	$4.47	$7.13	$11.60	$513.40	$554.10
$540.00	$525.00	Oct 9	$5.35	$7.13	$12.48	$512.52	$552.48
$535.00	$520.00	Oct 9	$7.15	$5.05	$12.20	$507.80	$547.20
$537.50	$525.00	Oct 9	$6.30	$7.13	$13.43	$511.57	$550.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 4.38, avg credit $2.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
480/485	560/565	Oct 23	$4.07	$0.93	47%	4.38	$480.93	$564.07
465/470	575/580	Oct 30	$3.42	$1.58	54%	2.16	$466.58	$578.42
465/470	565/570	Oct 30	$3.57	$1.43	49%	2.50	$466.43	$568.57
465/470	560/565	Oct 23	$3.27	$1.73	54%	1.89	$466.73	$563.27
430/435	560/565	Oct 23	$2.63	$2.37	62%	1.11	$432.37	$562.63
460/465	560/565	Oct 23	$2.90	$2.10	56%	1.38	$462.10	$562.90
445/450	560/565	Oct 23	$2.72	$2.28	60%	1.19	$447.28	$562.72
490/500	610/620	Nov 20	$6.79	$3.21	39%	2.12	$493.21	$616.79
440/445	560/565	Oct 23	$2.59	$2.41	61%	1.07	$442.41	$562.59
465/470	570/575	Oct 30	$2.97	$2.03	52%	1.46	$467.03	$572.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 224 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$490.00	$500.00	Nov 20	$0.10	$9.90	8%	99.00
$580.00	$590.00	$600.00	Nov 20	$0.09	$9.91	6%	110.11
$560.00	$570.00	$580.00	Nov 20	$0.13	$9.87	7%	75.92
$510.00	$515.00	$520.00	Oct 23	$0.09	$4.91	7%	54.56
$570.00	$575.00	$580.00	Oct 16	$0.06	$4.94	5%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$560.00	$570.00	Nov 20	$0.09	$9.91	8%	110.11
$520.00	$530.00	$540.00	Nov 20	$0.13	$9.87	8%	75.92
$540.00	$550.00	$560.00	Nov 20	$0.21	$9.79	7%	46.62
$540.00	$550.00	$560.00	Nov 13	$0.24	$9.76	8%	40.67
$555.00	$560.00	$565.00	Nov 6	$0.09	$4.91	5%	54.56

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 $-6.27, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$630.00	1:2	Oct 16	-$0.04	$9.96
$615.00	$620.00	1:2	Oct 9	-$0.04	$4.96
$582.50	$585.00	1:2	Oct 9	-$0.11	$2.39
$605.00	$610.00	1:2	Oct 9	-$0.07	$4.93
$595.00	$597.50	1:2	Oct 9	-$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$560.00	1:2	Nov 13	-$6.27	$58.73
$592.50	$567.50	1:2	Oct 9	-$13.52	$11.48
$427.50	$425.00	1:2	Oct 9	$0.00	$2.50
$480.00	$477.50	1:2	Oct 9	-$0.04	$2.46
$450.00	$447.50	1:2	Oct 9	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 6.13%, avg 1.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Nov 20	$32.50	0.46	3.7%	6.13%	9.85%	190	150
$570.00	Nov 20	$24.30	0.39	7.5%	4.58%	12.07%	57	115
$560.00	Nov 20	$26.60	0.42	5.6%	5.02%	10.62%	50	775
$540.00	Nov 20	$33.75	0.50	1.8%	6.36%	8.20%	97	894
$580.00	Nov 20	$20.25	0.35	9.4%	3.82%	13.20%	73	348
$590.00	Nov 20	$17.85	0.32	11.3%	3.37%	14.63%	16	90
$600.00	Nov 20	$16.55	0.29	13.2%	3.12%	16.27%	340	538
$550.00	Nov 13	$26.60	0.45	3.7%	5.02%	8.74%	3	9
$540.00	Nov 13	$30.60	0.49	1.8%	5.77%	7.61%	1	7
$545.00	Nov 13	$28.45	0.47	2.8%	5.37%	8.14%	3	10

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 16,808

Total Puts 25,572

Put/Call Ratio 1.52

Net Difference -8,764

Prior's Put/Call Breakdown

Total Calls 14,381

Total Puts 23,610

Put/Call Ratio 1.64

Net Difference -9,229

Prior 7-Day Put/Call Summary

Total Calls 139,096

Total Puts 143,023

Average Put/Call Ratio 1.10

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