AMAT - Options Database

AMAT

APPLIED MATLS INC

$509.57 -2.13%

$509.85 (+0.05%)🌙

as of 10/08 06:05 PM

(10/7 18:05) ◀

Thursday, October 8, 2026 (6:05pm)

▶ (10/12 18:05)

◀ 10/8 18:05 ▶

Option Volume

Detail

ℹ

Current (10/08) 38,913

Calls: 18,928 (49%)

Puts: 19,985 (51%)

Prior (10/07) 35,248

Calls: 21,039 (60%)

Puts: 14,209 (40%)

Current vs Prior +10.40%

Calls: -10.03% (Calls)

Puts: +40.65% (Puts)

Prior 7-Day Total 285,289

Calls: 137,895 (48%)

Puts: 147,394 (52%)

Prior 7-Day Average 40,755

Calls: 19,699 (48%)

Puts: 21,056 (52%)

Current vs Prior 7-Day Avg -4.52%

Calls: -3.92%

Puts: -5.09%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08) $61.75M

Calls: $30.05M (49%)

Puts: $31.70M (51%)

Prior (10/07) $52.08M

Calls: $33.29M (64%)

Puts: $18.79M (36%)

Current vs Prior +18.58%

Calls: -9.74%

Puts: +68.75%

Prior 7-Day Total $496.28M

Calls: $322.79M (65%)

Puts: $173.49M (35%)

Prior 7-Day Average $70.90M

Calls: $46.11M (65%)

Puts: $24.78M (35%)

Current vs Prior 7-Day Avg -12.90%

Calls: -34.84%

Puts: +27.91%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 1.06

Prior (10/07) 0.68

Current vs Prior +56.34%

Prior 7-Day Average 1.14

Current vs Prior 7-Day Avg -7.65%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08) 562,908

Calls: 234,730 (42%)

Puts: 328,178 (58%)

Prior (10/07) 546,554

Calls: 223,190 (41%)

Puts: 323,364 (59%)

Current vs Prior +2.99%

Prior 7-Day Total 3,498,329

Calls: 1,446,960 (41%)

Puts: 2,051,369 (59%)

Prior 7-Day Average 499,761

Calls: 206,708 (41%)

Puts: 293,052 (59%)

Current vs Prior 7-Day Avg +12.64%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.70% | 7.45%7.45% | 16.78%

Prior 3.16% | 7.09%7.09% | 16.50%

Current vs Prior -14.65% | +5.08%+5.08% | +1.70%

Prior 7-Day Avg 4.08% | 7.43%8.93% | 17.59%

Current vs 7-Day Avg -33.90% | +0.28%-16.60% | -4.60%

Prior 7-Day Eod 3.16% | 7.09%7.09% | 16.50%

Current vs 7-Day Eod -14.65% | +5.08%+5.08% | +1.70%

Sentiment BULLISHBEARISH

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 2.92% | 19.75%

Calls: 3.55% | 12.29%

Puts: 2.30% | 27.21%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Good

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.06. P/C ratio rising 56% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 68 of results (avg 7.8%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 9	68.55	70.85	$69.70	3.3%	--	1.00	498
$410.00	Oct 9	95.70	100.95	$98.33	5.3%	--	0.92	15
$410.00	Oct 16	96.40	101.80	$99.10	5.4%	--	1.00	153
$415.00	Oct 9	90.70	95.95	$93.33	5.6%	--	1.00	12
$450.00	Oct 16	60.40	64.00	$62.20	5.8%	--	0.93	691

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 16	99.45	104.85	$102.15	5.3%	--	0.95	11
$610.00	Nov 20	107.90	114.00	$110.95	5.5%	8	0.79	77
$600.00	Oct 16	90.00	95.15	$92.58	5.6%	--	0.94	13
$542.50	Oct 16	39.00	41.40	$40.20	6.0%	4	0.73	10
$570.00	Nov 20	77.45	82.45	$79.95	6.3%	--	0.68	18

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. 218 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 9	90.70	95.95	$93.33	5.6%	--	1.00	12
$420.00	Oct 9	85.70	92.60	$89.15	7.7%	--	1.00	32
$430.00	Oct 9	75.45	81.30	$78.38	7.5%	--	1.00	43
$435.00	Oct 9	70.45	75.90	$73.18	7.4%	--	1.00	40
$440.00	Oct 9	68.55	70.85	$69.70	3.3%	--	1.00	498

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Oct 9	53.90	59.45	$56.68	9.8%	--	0.99	12
$560.00	Oct 9	48.00	54.45	$51.23	12.6%	2	0.99	3
$555.00	Oct 9	43.15	49.45	$46.30	13.6%	1	0.98	17
$550.00	Oct 9	39.30	44.45	$41.88	12.3%	3	0.97	13
$542.50	Oct 9	31.75	37.00	$34.38	15.3%	--	0.97	30

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 26.7K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 9	0.15	0.67	$0.41	126.8%	1.1K	0.05	1.5K
$520.00	Oct 16	11.45	14.50	$12.98	23.5%	1.1K	0.41	1.1K
$535.00	Oct 16	7.65	9.40	$8.53	20.5%	982	0.30	2.1K
$555.00	Oct 9	0.06	0.30	$0.18	133.3%	968	0.02	1.4K
$560.00	Oct 16	2.60	5.30	$3.95	68.4%	879	0.16	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	13.00	17.10	$15.05	27.2%	762	0.42	1.4K
$500.00	Oct 9	2.24	3.20	$2.72	35.3%	708	0.27	658
$497.50	Oct 9	1.71	2.99	$2.35	54.5%	492	0.24	220
$490.00	Oct 9	0.63	1.61	$1.12	87.5%	481	0.13	510
$480.00	Oct 16	6.00	8.40	$7.20	33.3%	397	0.25	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. 26 strikes (avg 11.3%, max 28.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Oct 9	Oct 23	72.5%	56.3%	28.9%	96	43
$495.00	Oct 9	Nov 6	66.0%	53.6%	23.2%	3	87
$510.00	Oct 9	Nov 20	67.1%	56.3%	19.2%	138	504
$497.50	Oct 9	Oct 23	65.4%	56.3%	16.2%	3	15
$527.50	Oct 9	Oct 23	66.9%	58.4%	14.5%	18	60

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Oct 9	Oct 23	72.5%	56.3%	28.9%	278	154
$510.00	Oct 9	Nov 20	67.1%	56.3%	19.2%	267	643
$495.00	Oct 9	Nov 13	66.0%	56.9%	16.1%	48	335
$527.50	Oct 9	Oct 23	66.9%	58.4%	14.5%	47	87
$492.50	Oct 9	Oct 16	67.0%	58.8%	14.0%	94	305

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 340 found (best R:R 0.59, avg 4.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$460.00	Oct 9	$3.15	$1.85	$3.15	100%	0.59	$458.15
$460.00	$470.00	Nov 20	$5.80	$4.20	$5.80	73%	0.72	$465.80
$475.00	$477.50	Oct 16	$0.64	$1.86	$0.64	79%	2.91	$475.64
$580.00	$590.00	Nov 20	$1.42	$8.58	$1.42	29%	6.04	$581.42
$480.00	$490.00	Nov 20	$5.02	$4.98	$5.02	65%	0.99	$485.02

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$500.00	Nov 6	$1.00	$4.00	$1.00	45%	4.00	$504.00
$527.50	$525.00	Oct 23	$0.46	$2.04	$0.46	60%	4.43	$527.04
$525.00	$522.50	Oct 9	$1.15	$1.35	$1.15	84%	1.17	$523.85
$532.50	$530.00	Oct 9	$1.47	$1.03	$1.47	92%	0.70	$531.03
$542.50	$540.00	Oct 16	$1.05	$1.45	$1.05	73%	1.38	$541.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 260 found (best R:R 1.11, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$575.00	$580.00	Oct 30	$2.47	$2.47	$2.53	78%	0.98	$577.47
$550.00	$552.50	Oct 16	$1.91	$1.91	$0.59	78%	3.24	$551.91
$582.50	$585.00	Oct 9	$1.48	$1.48	$1.02	90%	1.45	$583.98
$560.00	$562.50	Oct 23	$1.67	$1.67	$0.83	77%	2.01	$561.67
$517.50	$520.00	Oct 16	$1.97	$1.97	$0.53	56%	3.72	$519.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$470.00	Nov 20	$5.25	$5.25	$4.75	65%	1.11	$474.75
$455.00	$450.00	Nov 6	$2.75	$2.75	$2.25	79%	1.22	$452.25
$427.50	$425.00	Oct 9	$1.85	$1.85	$0.65	93%	2.85	$425.65
$475.00	$470.00	Oct 30	$2.90	$2.90	$2.10	71%	1.38	$472.10
$432.50	$430.00	Oct 9	$1.59	$1.59	$0.91	94%	1.75	$430.91

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $12.02, cheapest $11.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Oct 9	Oct 16	$11.75	72.5%	62.2%
$510.00	Oct 9	Oct 16	$11.18	67.1%	62.9%
$505.00	Oct 9	Oct 16	$11.72	62.2%	61.9%
$502.50	Oct 9	Oct 16	$12.00	62.6%	63.0%
$512.50	Oct 9	Oct 16	$11.75	62.0%	63.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Oct 9	Oct 16	$11.95	72.5%	62.2%
$510.00	Oct 9	Oct 16	$12.45	67.1%	62.9%
$505.00	Oct 9	Oct 16	$12.73	62.2%	61.9%
$502.50	Oct 9	Oct 16	$12.73	62.6%	63.0%
$512.50	Oct 9	Oct 16	$12.88	62.0%	63.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 2.41% of stock, avg 9.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$505.00	Oct 9	$7.80	$4.47	$12.27	$492.73	$517.27	2.41%
$502.50	Oct 9	$9.03	$3.57	$12.60	$489.90	$515.10	2.47%
$507.50	Oct 9	$6.50	$6.60	$13.10	$494.40	$520.60	2.57%
$512.50	Oct 9	$4.83	$8.32	$13.15	$499.35	$525.65	2.58%
$510.00	Oct 9	$6.45	$7.25	$13.70	$496.30	$523.70	2.69%
$515.00	Oct 9	$3.85	$10.35	$14.20	$500.80	$529.20	2.79%
$500.00	Oct 9	$12.18	$2.72	$14.90	$485.10	$514.90	2.92%
$517.50	Oct 9	$2.98	$11.98	$14.96	$502.54	$532.46	2.94%
$520.00	Oct 9	$2.29	$13.85	$16.14	$503.86	$536.14	3.17%
$497.50	Oct 9	$13.83	$2.35	$16.18	$481.32	$513.68	3.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.91% of stock, avg 8.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$497.50	Oct 9	$2.29	$2.35	$4.64	$492.86	$524.64
$520.00	$500.00	Oct 9	$2.29	$2.72	$5.01	$494.99	$525.01
$517.50	$497.50	Oct 9	$2.98	$2.35	$5.33	$492.17	$522.83
$517.50	$500.00	Oct 9	$2.98	$2.72	$5.70	$494.30	$523.20
$520.00	$502.50	Oct 9	$2.29	$3.57	$5.86	$496.64	$525.86
$517.50	$502.50	Oct 9	$2.98	$3.57	$6.55	$495.95	$524.05
$515.00	$497.50	Oct 9	$3.85	$2.35	$6.20	$491.30	$521.20
$515.00	$500.00	Oct 9	$3.85	$2.72	$6.57	$493.43	$521.57
$515.00	$502.50	Oct 9	$3.85	$3.57	$7.42	$495.08	$522.42
$520.00	$505.00	Oct 9	$2.29	$4.47	$6.76	$498.24	$526.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 12.89, avg credit $2.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
425/428	528/530	Oct 9	$2.32	$0.18	78%	12.89	$425.18	$529.82
425/428	540/542	Oct 9	$2.06	$0.44	88%	4.68	$425.44	$542.06
425/428	530/532	Oct 9	$2.16	$0.34	83%	6.35	$425.34	$532.16
425/428	522/525	Oct 9	$2.39	$0.11	72%	21.73	$425.11	$524.89
425/428	538/540	Oct 9	$1.97	$0.53	87%	3.72	$425.53	$539.47
435/440	555/560	Oct 30	$3.69	$1.31	58%	2.82	$436.31	$558.69
470/480	600/610	Nov 20	$7.47	$2.53	41%	2.95	$472.53	$607.47
430/432	528/530	Oct 9	$2.06	$0.44	79%	4.68	$430.44	$529.56
430/432	540/542	Oct 9	$1.80	$0.70	88%	2.57	$430.70	$541.80
425/428	520/522	Oct 9	$2.28	$0.22	68%	10.36	$425.22	$522.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 244 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$490.00	$500.00	Nov 20	$0.07	$9.93	8%	141.86
$490.00	$500.00	$510.00	Nov 20	$0.17	$9.83	8%	57.82
$420.00	$430.00	$440.00	Nov 20	$0.18	$9.82	6%	54.56
$550.00	$560.00	$570.00	Nov 20	$0.23	$9.77	6%	42.48
$510.00	$515.00	$520.00	Nov 6	$0.07	$4.93	5%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Nov 20	$0.10	$9.90	7%	99.00
$475.00	$480.00	$485.00	Oct 23	$0.07	$4.93	6%	70.43
$470.00	$475.00	$480.00	Oct 23	$0.09	$4.91	6%	54.56
$480.00	$485.00	$490.00	Oct 30	$0.11	$4.89	5%	44.45
$495.00	$500.00	$505.00	Nov 13	$0.10	$4.90	4%	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. 148 found (best net $-0.02, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$555.00	$557.50	1:2	Oct 9	-$0.02	$2.48
$547.50	$550.00	1:2	Oct 9	-$0.06	$2.44
$557.50	$560.00	1:2	Oct 9	-$0.02	$2.48
$590.00	$592.50	1:2	Oct 9	-$0.01	$2.49
$597.50	$600.00	1:2	Oct 9	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$477.50	$475.00	1:2	Oct 9	-$0.02	$2.48
$487.50	$485.00	1:2	Oct 9	-$0.11	$2.39
$445.00	$442.50	1:2	Oct 9	-$0.08	$2.42
$485.00	$482.50	1:2	Oct 9	-$0.19	$2.31
$472.50	$470.00	1:2	Oct 9	-$0.16	$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 5.89%, avg 1.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$30.00	0.46	4.0%	5.89%	9.90%	22	227
$550.00	Nov 20	$23.60	0.38	7.9%	4.63%	12.57%	32	232
$510.00	Nov 20	$38.50	0.53	0.1%	7.56%	7.64%	13	223
$520.00	Nov 20	$33.00	0.49	2.0%	6.48%	8.52%	129	1.3K
$560.00	Nov 20	$20.25	0.35	9.9%	3.97%	13.87%	72	786
$540.00	Nov 20	$24.70	0.42	6.0%	4.85%	10.82%	66	938
$570.00	Nov 20	$17.75	0.32	11.9%	3.48%	15.34%	11	121
$590.00	Nov 20	$13.75	0.27	15.8%	2.70%	18.48%	9	91
$535.00	Nov 13	$24.25	0.42	5.0%	4.76%	9.75%	1	6
$580.00	Nov 20	$14.50	0.29	13.8%	2.85%	16.67%	35	412

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 18,928

Total Puts 19,985

Put/Call Ratio 1.06

Net Difference -1,057

Prior's Put/Call Breakdown

Total Calls 21,039

Total Puts 14,209

Put/Call Ratio 0.68

Net Difference 6,830

Prior 7-Day Put/Call Summary

Total Calls 137,895

Total Puts 147,394

Average Put/Call Ratio 1.14

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