AMAT - Options Database

AMAT

APPLIED MATLS INC

$464.24 -6.69%

$464.15 (-0.02%)🌙

as of 10/13 06:05 PM

(10/13 16:00) ◀

Tuesday, October 13, 2026 (6:05pm)

▶ (10/14 18:06)

◀ 10/13 18:05 ▶

Option Volume

Detail

ℹ

Current (10/13) 79,982

Calls: 38,141 (48%)

Puts: 41,841 (52%)

Prior (10/12) 28,873

Calls: 13,968 (48%)

Puts: 14,905 (52%)

Current vs Prior +177.01%

Calls: +173.06% (Calls)

Puts: +180.72% (Puts)

Prior 7-Day Total 280,353

Calls: 135,351 (48%)

Puts: 145,002 (52%)

Prior 7-Day Average 40,050

Calls: 19,335 (48%)

Puts: 20,714 (52%)

Current vs Prior 7-Day Avg +99.70%

Calls: +97.26%

Puts: +101.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13) $112.07M

Calls: $51.74M (46%)

Puts: $60.33M (54%)

Prior (10/12) $40.71M

Calls: $20.26M (50%)

Puts: $20.46M (50%)

Current vs Prior +175.25%

Calls: +155.40%

Puts: +194.90%

Prior 7-Day Total $456.48M

Calls: $271.97M (60%)

Puts: $184.51M (40%)

Prior 7-Day Average $65.21M

Calls: $38.85M (60%)

Puts: $26.36M (40%)

Current vs Prior 7-Day Avg +71.85%

Calls: +33.16%

Puts: +128.89%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 1.10

Prior (10/12) 1.07

Current vs Prior +2.80%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg -1.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13) 563,161

Calls: 232,453 (41%)

Puts: 330,708 (59%)

Prior (10/12) 552,669

Calls: 227,844 (41%)

Puts: 324,825 (59%)

Current vs Prior +1.90%

Prior 7-Day Total 3,798,065

Calls: 1,575,443 (41%)

Puts: 2,222,622 (59%)

Prior 7-Day Average 542,580

Calls: 225,063 (41%)

Puts: 317,517 (59%)

Current vs Prior 7-Day Avg +3.79%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.47% | 8.10%5.47% | 15.27%

Prior 6.46% | 8.07%6.46% | 15.57%

Current vs Prior -15.34% | +0.41%-15.34% | -1.89%

Prior 7-Day Avg 4.07% | 7.55%7.81% | 16.81%

Current vs 7-Day Avg +34.39% | +7.26%-29.99% | -9.15%

Prior 7-Day Eod 6.46% | 8.07%6.46% | 15.57%

Current vs 7-Day Eod -15.34% | +0.41%-15.34% | -1.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.80% | 20.07%

Calls: 3.63% | 15.78%

Puts: 3.98% | 24.36%

Prior 2.92% | 19.75%

Calls: 3.55% | 12.29%

Puts: 2.30% | 27.21%

Current vs Prior +30.14% | +1.62%

Prior 7-Day Avg 2.92% | 19.75%

Calls: 3.55% | 12.29%

Puts: 2.30% | 27.21%

Current vs 7-Day Avg +30.14% | +1.62%

Liquidity Acceptable

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 175% vs prior. Dollar volume significantly above 7-day average (72% higher). Unusually high activity with volume up 177% vs prior - elevated interest. Volume explosion - 100% above 7-day average (79,982 vs avg 40,050).

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 89 of results (avg 8.2%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 16	0.84	0.89	$0.87	5.7%	60	0.06	300
$410.00	Nov 20	64.35	68.35	$66.35	6.0%	18	0.79	121
$485.00	Oct 16	4.85	5.20	$5.03	7.0%	505	0.27	116
$395.00	Nov 13	73.05	78.65	$75.85	7.4%	11	0.86	--
$390.00	Nov 20	78.50	84.55	$81.53	7.4%	2	0.86	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	37.15	38.85	$38.00	4.5%	131	0.85	1.8K
$425.00	Oct 16	1.30	1.38	$1.34	6.0%	268	0.09	200
$550.00	Nov 20	90.30	96.60	$93.45	6.7%	--	0.80	35
$535.00	Nov 27	78.75	84.25	$81.50	6.7%	1	0.74	--
$487.50	Oct 16	27.10	29.00	$28.05	6.8%	20	0.76	191

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.84, cheapest $0.87)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 16	0.84	0.89	$0.87	5.7%	60	0.06	300
$520.00	Oct 16	0.74	0.88	$0.81	17.3%	2.5K	0.06	1.9K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Oct 16	0.78	0.86	$0.82	9.8%	259	0.06	99
$415.00	Oct 16	0.66	0.75	$0.71	12.7%	241	0.05	176
$420.00	Oct 16	0.93	1.00	$0.97	7.2%	812	0.07	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	80.55	88.10	$84.32	9.0%	--	0.99	109
$390.00	Oct 16	70.60	76.95	$73.78	8.6%	--	0.99	142
$400.00	Oct 16	60.70	67.30	$64.00	10.3%	5	0.98	175
$405.00	Oct 16	56.05	62.80	$59.43	11.4%	--	0.97	31
$407.50	Oct 16	53.60	58.60	$56.10	8.9%	--	0.96	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	63.20	70.15	$66.68	10.4%	150	1.00	557
$540.00	Oct 16	73.50	78.80	$76.15	7.0%	5	1.00	1.4K
$542.50	Oct 16	75.95	82.20	$79.08	7.9%	--	1.00	12
$547.50	Oct 16	81.35	87.15	$84.25	6.9%	--	1.00	77
$550.00	Oct 16	83.20	89.90	$86.55	7.7%	14	1.00	167

Most actively traded options today. High liquidity = easy entry/exit. 469 active (total vol 50.9K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	2.16	2.68	$2.42	21.5%	2.7K	0.15	1.8K
$520.00	Oct 16	0.74	0.88	$0.81	17.3%	2.5K	0.06	1.9K
$480.00	Oct 16	6.15	6.65	$6.40	7.8%	1.3K	0.33	747
$510.00	Oct 16	1.05	1.54	$1.30	37.7%	1.1K	0.09	847
$490.00	Oct 16	3.75	4.10	$3.93	8.9%	1.0K	0.23	614

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	5.60	6.70	$6.15	17.9%	1.5K	0.30	2.1K
$400.00	Oct 16	0.26	0.43	$0.35	48.6%	911	0.03	2.7K
$410.00	Oct 16	0.43	0.60	$0.52	32.7%	884	0.04	1.4K
$420.00	Oct 16	0.93	1.00	$0.97	7.2%	812	0.07	2.0K
$460.00	Oct 16	9.70	10.45	$10.07	7.4%	775	0.43	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. 36 strikes (avg 39.1%, max 45.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 16	Nov 27	76.1%	52.4%	45.1%	275	213
$500.00	Oct 16	Nov 27	76.6%	53.1%	44.3%	2.8K	1.8K
$475.00	Oct 16	Nov 27	76.4%	53.0%	44.0%	507	196
$455.00	Oct 16	Nov 27	74.9%	52.9%	41.7%	304	200
$460.00	Oct 16	Nov 27	74.5%	52.9%	40.9%	598	658

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 16	Nov 27	76.1%	52.4%	45.1%	257	842
$440.00	Oct 16	Nov 27	74.8%	51.7%	44.6%	524	1.9K
$475.00	Oct 16	Nov 27	76.4%	53.0%	44.0%	210	717
$460.00	Oct 16	Nov 27	74.5%	52.9%	40.9%	780	1.1K
$495.00	Oct 16	Nov 27	75.2%	53.4%	40.8%	190	539

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 293 found (best R:R 12.51, avg 4.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$465.00	Nov 27	$0.37	$4.63	$0.37	56%	12.51	$460.37
$430.00	$445.00	Nov 6	$8.40	$6.60	$8.40	74%	0.79	$438.40
$490.00	$500.00	Nov 20	$2.27	$7.73	$2.27	41%	3.41	$492.27
$430.00	$440.00	Nov 20	$5.25	$4.75	$5.25	70%	0.90	$435.25
$400.00	$410.00	Nov 20	$6.65	$3.35	$6.65	82%	0.50	$406.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$512.50	$510.00	Oct 16	$1.12	$1.38	$1.12	92%	1.23	$511.38
$500.00	$497.50	Oct 23	$0.75	$1.75	$0.75	77%	2.33	$499.25
$470.00	$465.00	Oct 23	$1.38	$3.62	$1.38	54%	2.62	$468.62
$435.00	$430.00	Oct 30	$0.33	$4.67	$0.33	26%	14.15	$434.67
$435.00	$430.00	Oct 23	$0.13	$4.87	$0.13	22%	37.46	$434.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 224 found (best R:R 1.07, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$470.00	Nov 27	$4.05	$4.05	$0.95	47%	4.26	$469.05
$465.00	$470.00	Nov 6	$3.85	$3.85	$1.15	48%	3.35	$468.85
$530.00	$535.00	Nov 6	$1.97	$1.97	$3.03	79%	0.65	$531.97
$475.00	$477.50	Oct 23	$2.07	$2.07	$0.43	58%	4.81	$477.07
$512.50	$515.00	Oct 23	$1.38	$1.38	$1.12	82%	1.23	$513.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$425.00	Oct 30	$2.59	$2.59	$2.41	76%	1.07	$427.41
$435.00	$430.00	Nov 6	$2.85	$2.85	$2.15	70%	1.33	$432.15
$460.00	$455.00	Nov 6	$3.63	$3.63	$1.37	55%	2.65	$456.37
$460.00	$450.00	Nov 20	$5.72	$5.72	$4.28	55%	1.34	$454.28
$450.00	$440.00	Nov 27	$5.12	$5.12	$4.88	60%	1.05	$444.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $4.66, cheapest $3.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$477.50	Oct 16	Oct 23	$3.53	76.3%	54.8%
$480.00	Oct 16	Oct 23	$3.42	74.7%	53.8%
$460.00	Oct 16	Oct 23	$4.63	74.5%	56.0%
$475.00	Oct 16	Oct 23	$4.73	76.4%	58.6%
$465.00	Oct 16	Oct 23	$5.10	76.1%	59.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$477.50	Oct 16	Oct 23	$4.63	76.3%	54.8%
$480.00	Oct 16	Oct 23	$4.12	74.7%	53.8%
$460.00	Oct 16	Oct 23	$5.08	74.5%	56.0%
$475.00	Oct 16	Oct 23	$4.63	76.4%	58.6%
$465.00	Oct 16	Oct 23	$5.67	76.1%	59.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 5.18% of stock, avg 10.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$462.50	Oct 16	$12.78	$11.27	$24.05	$438.45	$486.55	5.18%
$460.00	Oct 16	$14.70	$10.07	$24.77	$435.23	$484.77	5.34%
$467.50	Oct 16	$11.08	$13.90	$24.98	$442.52	$492.48	5.38%
$465.00	Oct 16	$12.50	$12.60	$25.10	$439.90	$490.10	5.41%
$457.50	Oct 16	$16.10	$9.07	$25.17	$432.33	$482.67	5.42%
$455.00	Oct 16	$17.27	$8.03	$25.30	$429.70	$480.30	5.45%
$470.00	Oct 16	$9.85	$15.55	$25.40	$444.60	$495.40	5.47%
$472.50	Oct 16	$8.85	$17.13	$25.98	$446.52	$498.48	5.60%
$452.50	Oct 16	$19.02	$7.10	$26.12	$426.38	$478.62	5.63%
$450.00	Oct 16	$20.40	$6.15	$26.55	$423.45	$476.55	5.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 3.33% of stock, avg 8.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$477.50	$455.00	Oct 16	$7.45	$8.03	$15.48	$439.52	$492.98
$475.00	$455.00	Oct 16	$8.32	$8.03	$16.35	$438.65	$491.35
$477.50	$457.50	Oct 16	$7.45	$9.07	$16.52	$440.98	$494.02
$475.00	$457.50	Oct 16	$8.32	$9.07	$17.39	$440.11	$492.39
$472.50	$455.00	Oct 16	$8.85	$8.03	$16.88	$438.12	$489.38
$472.50	$457.50	Oct 16	$8.85	$9.07	$17.92	$439.58	$490.42
$477.50	$460.00	Oct 16	$7.45	$10.07	$17.52	$442.48	$495.02
$475.00	$460.00	Oct 16	$8.32	$10.07	$18.39	$441.61	$493.39
$472.50	$460.00	Oct 16	$8.85	$10.07	$18.92	$441.08	$491.42
$470.00	$455.00	Oct 16	$9.85	$8.03	$17.88	$437.12	$487.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 7.47, avg credit $2.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/405	505/510	Nov 13	$4.41	$0.59	48%	7.47	$400.59	$509.41
420/425	505/510	Nov 13	$4.61	$0.39	39%	11.82	$420.39	$509.61
430/435	500/505	Nov 6	$4.60	$0.40	38%	11.50	$430.40	$504.60
430/435	510/515	Nov 6	$4.25	$0.75	44%	5.67	$430.75	$514.25
430/435	505/510	Nov 13	$4.54	$0.46	34%	9.87	$430.46	$509.54
425/430	500/505	Nov 6	$4.10	$0.90	42%	4.56	$425.90	$504.10
425/430	490/495	Oct 30	$4.11	$0.89	41%	4.62	$425.89	$494.11
425/430	500/505	Oct 30	$3.81	$1.19	47%	3.20	$426.19	$503.81
425/430	510/515	Nov 6	$3.75	$1.25	47%	3.00	$426.25	$513.75
430/435	505/510	Nov 6	$3.85	$1.15	41%	3.35	$431.15	$508.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 218 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Nov 20	$0.48	$9.52	10%	19.83
$450.00	$455.00	$460.00	Oct 30	$0.16	$4.84	7%	30.25
$510.00	$520.00	$530.00	Nov 27	$0.35	$9.65	7%	27.57
$450.00	$455.00	$460.00	Nov 13	$0.12	$4.88	5%	40.67
$520.00	$530.00	$540.00	Nov 27	$0.32	$9.68	6%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Nov 13	$0.20	$9.80	5%	49.00
$490.00	$500.00	$510.00	Nov 20	$0.35	$9.65	8%	27.57
$475.00	$480.00	$485.00	Nov 13	$0.07	$4.93	5%	70.43
$410.00	$420.00	$430.00	Nov 20	$0.41	$9.59	9%	23.39
$450.00	$455.00	$460.00	Nov 13	$0.11	$4.89	5%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-19.12, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$430.00	1:2	Nov 6	-$19.12	$10.88
$552.50	$555.00	1:2	Oct 16	-$0.05	$2.45
$550.00	$552.50	1:2	Oct 16	-$0.15	$2.35
$527.50	$530.00	1:2	Oct 16	-$0.23	$2.27
$537.50	$540.00	1:2	Oct 23	-$0.42	$2.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$380.00	1:2	Oct 23	-$0.08	$4.92
$395.00	$390.00	1:2	Oct 30	-$0.36	$4.64
$385.00	$380.00	1:2	Oct 16	-$0.10	$4.90
$395.00	$390.00	1:2	Oct 16	-$0.13	$4.87
$400.00	$395.00	1:2	Oct 16	-$0.19	$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 7.26%, avg 1.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$465.00	Nov 27	$33.70	0.53	0.2%	7.26%	7.42%	1	--
$480.00	Nov 20	$25.10	0.45	3.4%	5.41%	8.80%	369	525
$480.00	Nov 27	$24.80	0.47	3.4%	5.34%	8.74%	3	--
$475.00	Nov 27	$26.80	0.49	2.3%	5.77%	8.09%	1	--
$485.00	Nov 27	$22.95	0.44	4.5%	4.94%	9.42%	4	--
$490.00	Nov 27	$21.15	0.42	5.5%	4.56%	10.10%	2	1
$470.00	Nov 27	$28.90	0.51	1.2%	6.23%	7.47%	3	--
$495.00	Nov 27	$19.45	0.40	6.6%	4.19%	10.82%	1	1
$500.00	Nov 20	$18.35	0.37	7.7%	3.95%	11.66%	199	836
$500.00	Nov 27	$17.85	0.38	7.7%	3.84%	11.55%	91	8

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 38,141

Total Puts 41,841

Put/Call Ratio 1.10

Net Difference -3,700

Prior's Put/Call Breakdown

Total Calls 13,968

Total Puts 14,905

Put/Call Ratio 1.07

Net Difference -937

Prior 7-Day Put/Call Summary

Total Calls 135,351

Total Puts 145,002

Average Put/Call Ratio 1.12

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