AMAT - Options Database

AMAT

APPLIED MATLS INC

$497.53 -1.87%

$497.98 (+0.09%)🌙

as of 10/12 06:05 PM

(10/8 18:05) ◀

Monday, October 12, 2026 (6:05pm)

▶ (10/13 14:00)

◀ 10/12 18:05 ▶

Option Volume

Detail

ℹ

Current (10/12) 28,873

Calls: 13,968 (48%)

Puts: 14,905 (52%)

Prior (10/08) 38,913

Calls: 18,928 (49%)

Puts: 19,985 (51%)

Current vs Prior -25.80%

Calls: -26.20% (Calls)

Puts: -25.42% (Puts)

Prior 7-Day Total 278,177

Calls: 132,503 (48%)

Puts: 145,674 (52%)

Prior 7-Day Average 39,739

Calls: 18,929 (48%)

Puts: 20,810 (52%)

Current vs Prior 7-Day Avg -27.34%

Calls: -26.21%

Puts: -28.38%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12) $40.71M

Calls: $20.26M (50%)

Puts: $20.46M (50%)

Prior (10/08) $61.75M

Calls: $30.05M (49%)

Puts: $31.70M (51%)

Current vs Prior -34.06%

Calls: -32.58%

Puts: -35.47%

Prior 7-Day Total $465.94M

Calls: $285.52M (61%)

Puts: $180.42M (39%)

Prior 7-Day Average $66.56M

Calls: $40.79M (61%)

Puts: $25.77M (39%)

Current vs Prior 7-Day Avg -38.83%

Calls: -50.34%

Puts: -20.62%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 1.07

Prior (10/08) 1.06

Current vs Prior +1.06%

Prior 7-Day Average 1.17

Current vs Prior 7-Day Avg -8.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12) 552,669

Calls: 227,844 (41%)

Puts: 324,825 (59%)

Prior (10/08) 562,908

Calls: 234,730 (42%)

Puts: 328,178 (58%)

Current vs Prior -1.82%

Prior 7-Day Total 3,539,595

Calls: 1,463,246 (41%)

Puts: 2,076,349 (59%)

Prior 7-Day Average 505,656

Calls: 209,035 (41%)

Puts: 296,621 (59%)

Current vs Prior 7-Day Avg +9.30%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 6.46% | 8.07%6.46% | 15.57%

Prior 2.70% | 7.45%7.45% | 16.78%

Current vs Prior +139.33% | +8.30%-13.29% | -7.23%

Prior 7-Day Avg 3.73% | 7.39%8.39% | 17.26%

Current vs 7-Day Avg +73.07% | +9.07%-23.00% | -9.80%

Prior 7-Day Eod 2.70% | 7.45%7.45% | 16.78%

Current vs 7-Day Eod +139.33% | +8.30%-13.29% | -7.23%

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 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 1.07.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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 44 of results (avg 8.3%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 20	101.55	107.20	$104.38	5.4%	7	0.91	206
$410.00	Nov 20	92.95	98.60	$95.78	5.9%	6	0.88	121
$450.00	Oct 23	50.00	53.20	$51.60	6.2%	22	0.86	31
$520.00	Oct 23	10.80	11.50	$11.15	6.3%	40	0.35	213
$400.00	Oct 30	97.20	104.00	$100.60	6.8%	--	0.96	255

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Nov 20	97.40	102.90	$100.15	5.5%	2	0.79	25
$570.00	Nov 20	80.90	86.30	$83.60	6.5%	--	0.74	15
$560.00	Nov 20	73.40	78.45	$75.93	6.7%	--	0.70	122
$490.00	Nov 20	29.95	32.15	$31.05	7.1%	95	0.43	677
$502.50	Oct 16	17.35	18.70	$18.02	7.5%	6	0.53	128

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. 185 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Oct 16	89.55	97.25	$93.40	8.2%	120	0.99	--
$400.00	Oct 16	93.20	102.85	$98.03	9.8%	1	0.99	176
$415.00	Oct 16	79.00	87.50	$83.25	10.2%	6	0.99	3
$410.00	Oct 16	84.00	93.00	$88.50	10.2%	1	0.99	153
$412.50	Oct 16	81.00	90.00	$85.50	10.5%	6	0.99	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Oct 16	78.00	87.00	$82.50	10.9%	--	1.00	91
$570.00	Oct 16	68.80	77.80	$73.30	12.3%	--	0.93	14
$562.50	Oct 16	61.40	70.40	$65.90	13.7%	--	0.91	46
$560.00	Oct 16	59.25	65.85	$62.55	10.6%	1	0.91	470
$552.50	Oct 16	52.00	61.00	$56.50	15.9%	--	0.89	25

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 16.6K, top 669)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 16	2.81	3.70	$3.26	27.3%	669	0.16	1.7K
$500.00	Oct 16	13.95	15.15	$14.55	8.2%	611	0.49	1.6K
$495.00	Oct 16	16.05	18.35	$17.20	13.4%	599	0.54	506
$520.00	Oct 16	6.30	8.65	$7.48	31.4%	420	0.30	1.8K
$560.00	Oct 16	1.15	1.58	$1.37	31.4%	404	0.08	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 16	10.35	12.30	$11.33	17.2%	341	0.41	838
$497.50	Oct 16	14.70	15.90	$15.30	7.8%	339	0.48	99
$450.00	Oct 16	1.60	1.75	$1.68	8.9%	280	0.09	1.9K
$520.00	Nov 20	45.20	50.80	$48.00	11.7%	273	0.55	779
$480.00	Oct 16	7.10	8.00	$7.55	11.9%	262	0.30	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 34.7%, max 44.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$487.50	Oct 16	Oct 30	75.1%	52.0%	44.3%	6	50
$492.50	Oct 16	Oct 30	74.5%	51.7%	44.0%	24	156
$485.00	Oct 16	Nov 6	73.7%	51.7%	42.5%	18	175
$497.50	Oct 16	Oct 30	74.5%	52.5%	42.0%	207	101
$527.50	Oct 16	Oct 30	78.7%	55.7%	41.4%	46	88

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Oct 16	Oct 30	74.5%	51.7%	44.0%	110	111
$497.50	Oct 16	Oct 30	74.5%	52.5%	42.0%	351	99
$515.00	Oct 16	Nov 6	75.7%	53.8%	40.7%	16	197
$522.50	Oct 16	Oct 30	78.3%	55.7%	40.6%	22	105
$532.50	Oct 16	Oct 30	77.8%	55.5%	40.2%	14	56

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 287 found (best R:R 3.55, avg 4.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$447.50	$450.00	Oct 16	$0.55	$1.95	$0.55	92%	3.55	$448.05
$500.00	$510.00	Nov 20	$3.38	$6.62	$3.38	53%	1.96	$503.38
$515.00	$520.00	Nov 13	$0.69	$4.31	$0.69	46%	6.25	$515.69
$480.00	$490.00	Nov 20	$4.48	$5.52	$4.48	62%	1.23	$484.48
$500.00	$505.00	Nov 13	$1.18	$3.82	$1.18	53%	3.24	$501.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$470.00	Oct 30	$0.53	$4.47	$0.53	32%	8.43	$474.47
$492.50	$490.00	Oct 30	$0.20	$2.30	$0.20	44%	11.50	$492.30
$445.00	$440.00	Nov 13	$0.15	$4.85	$0.15	21%	32.33	$444.85
$465.00	$460.00	Oct 23	$0.27	$4.73	$0.27	22%	17.52	$464.73
$460.00	$455.00	Oct 30	$0.39	$4.61	$0.39	23%	11.82	$459.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 216 found (best R:R 1.70, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$555.00	Nov 6	$2.60	$2.60	$2.40	73%	1.08	$552.60
$580.00	$585.00	Nov 6	$2.15	$2.15	$2.85	81%	0.75	$582.15
$525.00	$530.00	Nov 6	$3.12	$3.12	$1.88	61%	1.66	$528.12
$545.00	$550.00	Nov 13	$2.55	$2.55	$2.45	66%	1.04	$547.55
$540.00	$542.50	Oct 23	$1.45	$1.45	$1.05	76%	1.38	$541.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$470.00	Oct 23	$3.15	$3.15	$1.85	70%	1.70	$471.85
$430.00	$420.00	Nov 20	$3.22	$3.22	$6.78	81%	0.47	$426.78
$450.00	$445.00	Nov 13	$2.60	$2.60	$2.40	76%	1.08	$447.40
$485.00	$480.00	Oct 30	$3.22	$3.22	$1.78	61%	1.81	$481.78
$495.00	$490.00	Nov 13	$3.32	$3.32	$1.68	55%	1.98	$491.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $3.70, cheapest $2.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Oct 16	Oct 23	$3.23	78.7%	56.3%
$487.50	Oct 16	Oct 23	$4.05	75.1%	54.2%
$507.50	Oct 16	Oct 23	$3.70	76.7%	56.6%
$492.50	Oct 16	Oct 23	$3.75	74.5%	54.6%
$520.00	Oct 16	Oct 23	$3.67	77.5%	58.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Oct 16	Oct 23	$2.85	78.7%	56.3%
$487.50	Oct 16	Oct 23	$2.95	75.1%	54.2%
$507.50	Oct 16	Oct 23	$3.35	76.7%	56.6%
$492.50	Oct 16	Oct 23	$3.28	74.5%	54.6%
$520.00	Oct 16	Oct 23	$3.35	77.5%	58.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 6.21% of stock, avg 10.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$497.50	Oct 16	$15.58	$15.30	$30.88	$466.62	$528.38	6.21%
$490.00	Oct 16	$19.63	$11.33	$30.96	$459.04	$520.96	6.22%
$492.50	Oct 16	$18.10	$12.85	$30.95	$461.55	$523.45	6.22%
$500.00	Oct 16	$14.55	$16.55	$31.10	$468.90	$531.10	6.25%
$495.00	Oct 16	$17.20	$14.08	$31.28	$463.72	$526.28	6.29%
$502.50	Oct 16	$13.48	$18.02	$31.50	$471.00	$534.00	6.33%
$487.50	Oct 16	$20.98	$10.78	$31.76	$455.74	$519.26	6.38%
$485.00	Oct 16	$22.88	$9.52	$32.40	$452.60	$517.40	6.51%
$505.00	Oct 16	$12.85	$19.63	$32.48	$472.52	$537.48	6.53%
$507.50	Oct 16	$11.45	$21.10	$32.55	$474.95	$540.05	6.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.26% of stock, avg 8.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$510.00	$487.50	Oct 16	$10.40	$10.78	$21.18	$466.32	$531.18
$510.00	$490.00	Oct 16	$10.40	$11.33	$21.73	$468.27	$531.73
$507.50	$487.50	Oct 16	$11.45	$10.78	$22.23	$465.27	$529.73
$507.50	$490.00	Oct 16	$11.45	$11.33	$22.78	$467.22	$530.28
$510.00	$492.50	Oct 16	$10.40	$12.85	$23.25	$469.25	$533.25
$507.50	$492.50	Oct 16	$11.45	$12.85	$24.30	$468.20	$531.80
$505.00	$490.00	Oct 16	$12.85	$11.33	$24.18	$465.82	$529.18
$505.00	$487.50	Oct 16	$12.85	$10.78	$23.63	$463.87	$528.63
$505.00	$492.50	Oct 16	$12.85	$12.85	$25.70	$466.80	$530.70
$510.00	$495.00	Oct 16	$10.40	$14.08	$24.48	$470.52	$534.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 6.14, avg credit $2.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/425	545/550	Nov 13	$4.30	$0.70	51%	6.14	$420.70	$549.30
410/415	550/555	Nov 6	$3.58	$1.42	64%	2.52	$411.42	$553.58
425/430	550/555	Nov 6	$3.63	$1.37	60%	2.65	$426.37	$553.63
450/455	550/555	Nov 6	$4.12	$0.88	50%	4.68	$450.88	$554.12
440/445	550/555	Nov 6	$3.82	$1.18	55%	3.24	$441.18	$553.82
400/405	545/550	Nov 13	$3.73	$1.27	56%	2.94	$401.27	$548.73
400/405	550/555	Nov 6	$3.15	$1.85	66%	1.70	$401.85	$553.15
435/440	545/550	Nov 13	$4.00	$1.00	46%	4.00	$436.00	$549.00
420/430	560/570	Nov 20	$6.14	$3.86	51%	1.59	$423.86	$566.14
450/455	545/550	Nov 13	$4.27	$0.73	40%	5.85	$450.73	$549.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 195 found (best R:R 70.43, cheapest $0.05)

CALLS (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
$460.00	$470.00	$480.00	Nov 20	$0.21	$9.79	9%	46.62
$440.00	$445.00	$450.00	Oct 30	$0.09	$4.91	4%	54.56
$435.00	$440.00	$445.00	Oct 23	$0.13	$4.87	4%	37.46
$547.50	$550.00	$552.50	Oct 16	$0.06	$2.44	3%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Nov 20	$0.14	$9.86	8%	70.43
$470.00	$480.00	$490.00	Nov 20	$0.22	$9.78	9%	44.45
$440.00	$450.00	$460.00	Nov 20	$0.17	$9.83	8%	57.82
$400.00	$410.00	$420.00	Nov 20	$0.13	$9.87	5%	75.92
$540.00	$550.00	$560.00	Oct 30	$0.32	$9.68	9%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-0.02, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$577.50	$580.00	1:2	Oct 16	-$0.02	$2.48
$587.50	$590.00	1:2	Oct 16	-$0.31	$2.19
$582.50	$585.00	1:2	Oct 16	-$0.53	$1.97
$565.00	$567.50	1:2	Oct 16	-$0.60	$1.90
$585.00	$587.50	1:2	Oct 16	-$0.65	$1.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$417.50	$415.00	1:2	Oct 16	$0.00	$2.50
$430.00	$427.50	1:2	Oct 16	-$0.04	$2.46
$407.50	$405.00	1:2	Oct 16	-$0.05	$2.45
$405.00	$400.00	1:2	Oct 16	-$0.20	$4.80
$410.00	$405.00	1:2	Oct 23	-$0.28	$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 5.32%, avg 1.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 20	$26.45	0.45	4.5%	5.32%	9.83%	69	1.3K
$530.00	Nov 20	$22.45	0.41	6.5%	4.51%	11.04%	16	231
$510.00	Nov 20	$29.55	0.49	2.5%	5.94%	8.45%	15	232
$500.00	Nov 20	$33.65	0.53	0.5%	6.76%	7.26%	86	773
$505.00	Nov 13	$30.30	0.51	1.5%	6.09%	7.59%	1	13
$520.00	Nov 13	$24.00	0.44	4.5%	4.82%	9.34%	7	48
$540.00	Nov 20	$18.40	0.36	8.5%	3.70%	12.23%	33	970
$550.00	Nov 20	$15.85	0.33	10.6%	3.19%	13.73%	75	638
$560.00	Nov 20	$14.00	0.30	12.6%	2.81%	15.37%	20	813
$545.00	Nov 13	$16.15	0.34	9.5%	3.25%	12.79%	--	12

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 13,968

Total Puts 14,905

Put/Call Ratio 1.07

Net Difference -937

Prior's Put/Call Breakdown

Total Calls 18,928

Total Puts 19,985

Put/Call Ratio 1.06

Net Difference -1,057

Prior 7-Day Put/Call Summary

Total Calls 132,503

Total Puts 145,674

Average Put/Call Ratio 1.17

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