AMAT - Options Database

AMAT

APPLIED MATLS INC

$520.65 -1.81%

$520.90 (+0.05%)🌙

as of 10/07 06:05 PM

(10/6 18:05) ◀

Wednesday, October 7, 2026 (6:05pm)

▶

◀ 10/7 18:05

Option Volume

Detail

ℹ

Current (10/07) 35,248

Calls: 21,039 (60%)

Puts: 14,209 (40%)

Prior (10/06) 42,380

Calls: 16,808 (40%)

Puts: 25,572 (60%)

Current vs Prior -16.83%

Calls: +25.17% (Calls)

Puts: -44.44% (Puts)

Prior 7-Day Total 278,814

Calls: 130,375 (47%)

Puts: 148,439 (53%)

Prior 7-Day Average 39,830

Calls: 18,625 (47%)

Puts: 21,205 (53%)

Current vs Prior 7-Day Avg -11.51%

Calls: +12.96%

Puts: -32.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $52.08M

Calls: $33.29M (64%)

Puts: $18.79M (36%)

Prior (10/06) $66.95M

Calls: $32.28M (48%)

Puts: $34.67M (52%)

Current vs Prior -22.21%

Calls: +3.13%

Puts: -45.81%

Prior 7-Day Total $502.38M

Calls: $325.59M (65%)

Puts: $176.79M (35%)

Prior 7-Day Average $71.77M

Calls: $46.51M (65%)

Puts: $25.26M (35%)

Current vs Prior 7-Day Avg -27.44%

Calls: -28.43%

Puts: -25.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.68

Prior (10/06) 1.52

Current vs Prior -55.61%

Prior 7-Day Average 1.21

Current vs Prior 7-Day Avg -44.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 546,554

Calls: 223,190 (41%)

Puts: 323,364 (59%)

Prior (10/06) 532,449

Calls: 219,306 (41%)

Puts: 313,143 (59%)

Current vs Prior +2.65%

Prior 7-Day Total 3,224,291

Calls: 1,331,491 (41%)

Puts: 1,892,800 (59%)

Prior 7-Day Average 460,613

Calls: 190,213 (41%)

Puts: 270,400 (59%)

Current vs Prior 7-Day Avg +18.66%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.16% | 7.09%7.09% | 16.50%

Prior 3.79% | 7.11%7.11% | 16.28%

Current vs Prior -16.51% | -0.31%-0.31% | +1.38%

Prior 7-Day Avg 4.44% | 7.53%9.42% | 17.86%

Current vs 7-Day Avg -28.79% | -5.90%-24.78% | -7.63%

Prior 7-Day Eod 3.79% | 7.11%7.11% | 16.28%

Current vs 7-Day Eod -16.51% | -0.31%-0.31% | +1.38%

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 8.71% | 18.96%

Calls: 12.96% | 12.42%

Puts: 4.48% | 25.50%

Current vs 7-Day Avg -66.49% | +4.17%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($33.29M). Bullish P/C ratio of 0.68. P/C ratio dropping 56% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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 204 of results (avg 4.7%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 16	33.55	33.70	$33.63	0.4%	9	0.74	510
$500.00	Oct 16	30.05	30.20	$30.13	0.5%	31	0.70	1.7K
$487.50	Oct 16	39.15	39.35	$39.25	0.5%	43	0.79	55
$497.50	Oct 16	31.75	31.95	$31.85	0.6%	12	0.72	100
$525.00	Oct 16	16.00	16.15	$16.08	0.9%	420	0.48	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 9	20.85	21.05	$20.95	1.0%	11	0.83	242
$562.50	Oct 16	46.15	46.60	$46.38	1.0%	12	0.80	8
$485.00	Oct 16	5.00	5.05	$5.03	1.0%	100	0.19	509
$502.50	Oct 16	9.75	9.85	$9.80	1.0%	79	0.32	--
$550.00	Oct 16	36.20	36.60	$36.40	1.1%	13	0.72	156

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.67, cheapest $0.49)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 9	0.47	0.50	$0.49	6.1%	477	0.06	1.1K
$552.50	Oct 9	0.58	0.62	$0.60	6.7%	34	0.07	34
$550.00	Oct 9	0.72	0.76	$0.74	5.4%	332	0.08	416
$547.50	Oct 9	0.90	0.95	$0.93	5.4%	138	0.10	111

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$487.50	Oct 9	0.41	0.46	$0.44	11.4%	140	0.05	185
$490.00	Oct 9	0.54	0.61	$0.57	12.3%	146	0.06	440
$492.50	Oct 9	0.68	0.73	$0.71	7.0%	43	0.08	181
$495.00	Oct 9	0.86	0.93	$0.90	7.8%	61	0.09	288

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 16	97.90	105.45	$101.68	7.4%	2	1.00	234
$422.50	Oct 16	95.45	103.00	$99.23	7.6%	--	1.00	10
$425.00	Oct 16	92.95	100.35	$96.65	7.7%	2	1.00	34
$427.50	Oct 16	90.50	97.80	$94.15	7.8%	1	1.00	3
$430.00	Oct 16	88.80	95.40	$92.10	7.2%	5	1.00	408

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Oct 9	55.45	62.95	$59.20	12.7%	1	1.00	3
$587.50	Oct 9	63.10	70.45	$66.78	11.0%	12	1.00	--
$592.50	Oct 9	68.10	75.45	$71.78	10.2%	10	1.00	19
$595.00	Oct 9	70.40	77.95	$74.18	10.2%	10	1.00	10
$602.50	Oct 9	78.10	85.45	$81.78	9.0%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 461 active (total vol 26.7K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	13.80	14.05	$13.93	1.8%	3.2K	0.44	1.3K
$535.00	Oct 16	11.95	12.15	$12.05	1.7%	2.1K	0.39	44
$557.50	Oct 16	5.95	6.15	$6.05	3.3%	1.2K	0.23	20
$562.50	Oct 16	4.90	5.20	$5.05	5.9%	1.2K	0.20	267
$540.00	Oct 16	10.05	10.60	$10.33	5.3%	563	0.35	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	0.55	1.06	$0.81	63.0%	615	0.04	1.5K
$490.00	Nov 20	22.55	26.55	$24.55	16.3%	299	0.34	614
$480.00	Oct 9	0.17	0.60	$0.39	110.3%	248	0.04	257
$500.00	Oct 16	8.90	9.05	$8.98	1.7%	201	0.30	1.4K
$520.00	Oct 16	17.10	17.35	$17.23	1.5%	188	0.48	1.1K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 335 found (best R:R 2.36, avg 5.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$530.00	Nov 20	$2.98	$7.02	$2.98	53%	2.36	$522.98
$490.00	$495.00	Nov 6	$1.77	$3.23	$1.77	68%	1.82	$491.77
$505.00	$510.00	Oct 30	$1.60	$3.40	$1.60	62%	2.13	$506.60
$470.00	$480.00	Nov 20	$5.83	$4.17	$5.83	74%	0.72	$475.83
$580.00	$590.00	Nov 20	$1.72	$8.28	$1.72	32%	4.81	$581.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$485.00	Oct 30	$0.65	$4.35	$0.65	29%	6.69	$489.35
$495.00	$490.00	Nov 6	$0.88	$4.12	$0.88	34%	4.68	$494.12
$480.00	$475.00	Oct 23	$0.22	$4.78	$0.22	20%	21.73	$479.78
$500.00	$495.00	Oct 30	$1.12	$3.88	$1.12	35%	3.46	$498.88
$565.00	$562.50	Oct 16	$1.47	$1.03	$1.47	81%	0.70	$563.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 258 found (best R:R 1.98, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$590.00	Oct 30	$1.64	$1.64	$3.36	78%	0.49	$586.64
$530.00	$535.00	Oct 30	$2.92	$2.92	$2.08	53%	1.40	$532.92
$610.00	$620.00	Oct 23	$1.40	$1.40	$8.60	88%	0.16	$611.40
$560.00	$565.00	Nov 6	$2.15	$2.15	$2.85	65%	0.75	$562.15
$600.00	$605.00	Oct 30	$1.21	$1.21	$3.79	83%	0.32	$601.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$490.00	Oct 30	$3.32	$3.32	$1.68	67%	1.98	$491.68
$422.50	$420.00	Oct 9	$1.55	$1.55	$0.95	95%	1.63	$420.95
$480.00	$470.00	Nov 20	$4.25	$4.25	$5.75	70%	0.74	$475.75
$485.00	$480.00	Oct 30	$2.43	$2.43	$2.57	73%	0.95	$482.57
$485.00	$480.00	Nov 6	$2.43	$2.43	$2.57	71%	0.95	$482.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $10.05, cheapest $9.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$512.50	Oct 9	Oct 16	$9.85	50.5%	54.3%
$520.00	Oct 9	Oct 16	$10.40	49.9%	54.1%
$515.00	Oct 9	Oct 16	$10.05	49.9%	54.2%
$517.50	Oct 9	Oct 16	$10.31	49.8%	54.2%
$530.00	Oct 9	Oct 16	$9.98	50.8%	55.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$512.50	Oct 9	Oct 16	$9.55	50.5%	54.3%
$520.00	Oct 9	Oct 16	$10.05	49.9%	54.1%
$515.00	Oct 9	Oct 16	$9.86	49.9%	54.2%
$517.50	Oct 9	Oct 16	$10.00	49.8%	54.2%
$530.00	Oct 9	Oct 16	$9.73	50.8%	55.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 2.91% of stock, avg 9.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Oct 9	$7.98	$7.18	$15.16	$504.84	$535.16	2.91%
$522.50	Oct 9	$6.75	$8.48	$15.23	$507.27	$537.73	2.93%
$517.50	Oct 9	$9.32	$6.00	$15.32	$502.18	$532.82	2.94%
$525.00	Oct 9	$5.70	$9.88	$15.58	$509.42	$540.58	2.99%
$515.00	Oct 9	$10.88	$4.97	$15.85	$499.15	$530.85	3.04%
$527.50	Oct 9	$4.75	$11.40	$16.15	$511.35	$543.65	3.10%
$512.50	Oct 9	$12.50	$4.15	$16.65	$495.85	$529.15	3.20%
$530.00	Oct 9	$3.95	$13.10	$17.05	$512.95	$547.05	3.27%
$510.00	Oct 9	$14.18	$3.38	$17.56	$492.44	$527.56	3.37%
$532.50	Oct 9	$3.25	$14.98	$18.23	$514.27	$550.73	3.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.27% of stock, avg 7.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$510.00	Oct 9	$3.25	$3.38	$6.63	$503.37	$539.13
$530.00	$510.00	Oct 9	$3.95	$3.38	$7.33	$502.67	$537.33
$532.50	$512.50	Oct 9	$3.25	$4.15	$7.40	$505.10	$539.90
$530.00	$512.50	Oct 9	$3.95	$4.15	$8.10	$504.40	$538.10
$527.50	$510.00	Oct 9	$4.75	$3.38	$8.13	$501.87	$535.63
$532.50	$515.00	Oct 9	$3.25	$4.97	$8.22	$506.78	$540.72
$527.50	$512.50	Oct 9	$4.75	$4.15	$8.90	$503.60	$536.40
$530.00	$515.00	Oct 9	$3.95	$4.97	$8.92	$506.08	$538.92
$527.50	$515.00	Oct 9	$4.75	$4.97	$9.72	$505.28	$537.22
$525.00	$510.00	Oct 9	$5.70	$3.38	$9.08	$500.92	$534.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 2.42, avg credit $2.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/422	545/548	Oct 9	$1.77	$0.73	83%	2.42	$420.73	$546.77
420/422	540/542	Oct 9	$1.89	$0.61	78%	3.10	$420.61	$541.89
420/422	542/545	Oct 9	$1.82	$0.68	81%	2.68	$420.68	$544.32
420/422	532/535	Oct 9	$2.15	$0.35	67%	6.14	$420.35	$534.65
420/422	538/540	Oct 9	$1.96	$0.54	75%	3.63	$420.54	$539.46
420/422	530/532	Oct 9	$2.25	$0.25	63%	9.00	$420.25	$532.25
420/422	535/538	Oct 9	$2.03	$0.47	71%	4.32	$420.47	$537.03
420/425	560/565	Nov 6	$3.11	$1.89	57%	1.65	$421.89	$563.11
430/435	560/565	Nov 6	$3.20	$1.80	55%	1.78	$431.80	$563.20
470/480	610/620	Nov 20	$6.42	$3.58	45%	1.79	$473.58	$616.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 228 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Nov 20	$0.07	$9.93	8%	141.86
$480.00	$490.00	$500.00	Nov 20	$0.19	$9.81	8%	51.63
$560.00	$570.00	$580.00	Nov 20	$0.14	$9.86	7%	70.43
$512.50	$515.00	$517.50	Oct 9	$0.06	$2.44	10%	40.67
$510.00	$512.50	$515.00	Oct 9	$0.06	$2.44	9%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Nov 13	$0.16	$9.84	9%	61.50
$440.00	$450.00	$460.00	Nov 20	$0.06	$9.94	6%	165.67
$490.00	$500.00	$510.00	Nov 20	$0.21	$9.79	8%	46.62
$500.00	$510.00	$520.00	Nov 13	$0.26	$9.74	9%	37.46
$500.00	$510.00	$520.00	Nov 20	$0.26	$9.74	8%	37.46

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 $-0.65, 145 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$610.00	$620.00	1:2	Oct 23	-$0.65	$9.35
$575.00	$577.50	1:2	Oct 9	-$0.04	$2.46
$590.00	$592.50	1:2	Oct 9	-$0.04	$2.46
$610.00	$615.00	1:2	Oct 9	-$0.06	$4.94
$572.50	$575.00	1:2	Oct 9	-$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$477.50	1:2	Oct 9	-$0.03	$2.47
$427.50	$425.00	1:2	Oct 9	$0.00	$2.50
$452.50	$450.00	1:2	Oct 9	-$0.01	$2.49
$437.50	$435.00	1:2	Oct 9	-$0.01	$2.49
$447.50	$445.00	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. 133 found (best yield 6.85%, avg 1.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$35.65	0.50	1.8%	6.85%	8.64%	124	166
$540.00	Nov 20	$31.30	0.46	3.7%	6.01%	9.73%	38	929
$550.00	Nov 20	$27.15	0.42	5.6%	5.21%	10.85%	40	227
$560.00	Nov 20	$23.95	0.39	7.6%	4.60%	12.16%	10	784
$570.00	Nov 20	$20.35	0.36	9.5%	3.91%	13.39%	25	122
$580.00	Nov 20	$18.00	0.32	11.4%	3.46%	14.86%	5	409
$600.00	Nov 20	$15.10	0.27	15.2%	2.90%	18.14%	41	780
$525.00	Nov 13	$34.00	0.52	0.8%	6.53%	7.37%	7	10
$545.00	Nov 13	$25.25	0.44	4.7%	4.85%	9.53%	1	12
$550.00	Nov 13	$23.65	0.42	5.6%	4.54%	10.18%	2	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 21,039

Total Puts 14,209

Put/Call Ratio 0.68

Net Difference 6,830

Prior's Put/Call Breakdown

Total Calls 16,808

Total Puts 25,572

Put/Call Ratio 1.52

Net Difference -8,764

Prior 7-Day Put/Call Summary

Total Calls 130,375

Total Puts 148,439

Average Put/Call Ratio 1.21

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