AMAT - Options Database

AMAT

APPLIED MATLS INC

$446.63 -3.79%

$444.98 (-0.37%)🌙

as of 10/14 06:06 PM

(10/13 18:05) ◀

Wednesday, October 14, 2026 (6:06pm)

▶ (10/16 22:03)

◀ 10/14 18:06 ▶

Option Volume

Detail

ℹ

Current (10/14) 45,065

Calls: 17,861 (40%)

Puts: 27,204 (60%)

Prior (10/13) 79,982

Calls: 38,141 (48%)

Puts: 41,841 (52%)

Current vs Prior -43.66%

Calls: -53.17% (Calls)

Puts: -34.98% (Puts)

Prior 7-Day Total 303,904

Calls: 143,880 (47%)

Puts: 160,024 (53%)

Prior 7-Day Average 43,414

Calls: 20,554 (47%)

Puts: 22,860 (53%)

Current vs Prior 7-Day Avg +3.80%

Calls: -13.10%

Puts: +19.00%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14) $77.96M

Calls: $27.92M (36%)

Puts: $50.03M (64%)

Prior (10/13) $112.07M

Calls: $51.74M (46%)

Puts: $60.33M (54%)

Current vs Prior -30.44%

Calls: -46.03%

Puts: -17.07%

Prior 7-Day Total $473.10M

Calls: $258.06M (55%)

Puts: $215.03M (45%)

Prior 7-Day Average $67.59M

Calls: $36.87M (55%)

Puts: $30.72M (45%)

Current vs Prior 7-Day Avg +15.35%

Calls: -24.26%

Puts: +62.88%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 1.52

Prior (10/13) 1.10

Current vs Prior +38.84%

Prior 7-Day Average 1.15

Current vs Prior 7-Day Avg +32.88%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14) 590,249

Calls: 244,535 (41%)

Puts: 345,714 (59%)

Prior (10/13) 563,161

Calls: 232,453 (41%)

Puts: 330,708 (59%)

Current vs Prior +4.81%

Prior 7-Day Total 3,824,136

Calls: 1,582,995 (41%)

Puts: 2,241,141 (59%)

Prior 7-Day Average 546,305

Calls: 226,142 (41%)

Puts: 320,163 (59%)

Current vs Prior 7-Day Avg +8.04%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.78% | 7.50%4.78% | 15.10%

Prior 5.47% | 8.10%5.47% | 15.27%

Current vs Prior -12.64% | -7.36%-12.64% | -1.14%

Prior 7-Day Avg 4.47% | 7.79%7.19% | 16.41%

Current vs 7-Day Avg +6.89% | -3.71%-33.54% | -8.03%

Prior 7-Day Eod 5.47% | 8.10%5.47% | 15.27%

Current vs 7-Day Eod -12.64% | -7.36%-12.64% | -1.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.80% | 20.07%

Calls: 3.63% | 15.78%

Puts: 3.98% | 24.36%

Prior 3.80% | 20.07%

Calls: 3.63% | 15.78%

Puts: 3.98% | 24.36%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 3.05% | 19.80%

Calls: 3.56% | 12.79%

Puts: 2.54% | 26.80%

Current vs 7-Day Avg +24.77% | +1.39%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($50.03M). Below-average activity with volume down 44% vs prior. Extreme bearish P/C ratio of 1.52 - heavy put buying. P/C ratio rising 39% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 65 of results (avg 8.6%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Nov 20	90.00	93.85	$91.93	4.2%	2	0.91	36
$440.00	Nov 20	35.00	36.75	$35.88	4.9%	3	0.58	1.3K
$450.00	Nov 20	30.05	32.65	$31.35	8.3%	195	0.53	1.1K
$370.00	Nov 20	80.30	87.35	$83.82	8.4%	1	0.88	254
$370.00	Oct 30	75.40	82.35	$78.88	8.8%	--	0.95	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	86.70	92.40	$89.55	6.4%	12	0.80	1.1K
$525.00	Oct 30	77.15	82.40	$79.78	6.6%	--	0.91	16
$507.50	Oct 23	60.05	64.40	$62.23	7.0%	--	0.91	24
$515.00	Nov 27	75.70	81.35	$78.53	7.2%	2	0.74	1
$530.00	Oct 16	80.35	86.40	$83.38	7.3%	46	1.00	497

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.11, cheapest $0.11)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 16	0.10	0.12	$0.11	18.2%	307	0.01	2.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	83.45	91.35	$87.40	9.0%	8	1.00	61
$370.00	Oct 16	74.05	81.40	$77.72	9.5%	--	1.00	59
$380.00	Oct 16	63.35	72.00	$67.68	12.8%	--	0.99	109
$390.00	Oct 16	54.70	60.25	$57.48	9.7%	2	0.98	142
$395.00	Oct 16	48.80	56.70	$52.75	15.0%	92	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 16	45.75	51.15	$48.45	11.1%	124	1.00	541
$502.50	Oct 16	52.50	59.90	$56.20	13.2%	--	1.00	138
$505.00	Oct 16	55.50	61.80	$58.65	10.7%	21	1.00	385
$507.50	Oct 16	57.95	64.45	$61.20	10.6%	3	1.00	218
$510.00	Oct 16	60.45	65.85	$63.15	8.6%	29	1.00	522

Most actively traded options today. High liquidity = easy entry/exit. 464 active (total vol 27.1K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	0.35	0.59	$0.47	51.1%	918	0.04	2.5K
$480.00	Oct 16	1.07	1.72	$1.40	46.4%	403	0.12	770
$470.00	Oct 16	2.50	3.00	$2.75	18.2%	381	0.20	886
$520.00	Oct 16	0.10	0.12	$0.11	18.2%	307	0.01	2.2K
$460.00	Nov 20	24.50	28.55	$26.53	15.3%	303	0.48	313

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 16	0.03	0.10	$0.07	100.0%	4.0K	0.01	5.6K
$360.00	Oct 16	0.02	0.08	$0.05	120.0%	2.8K	0.00	3.8K
$450.00	Oct 16	10.40	12.85	$11.63	21.1%	601	0.53	2.7K
$455.00	Oct 16	13.65	15.85	$14.75	14.9%	529	0.61	485
$410.00	Nov 20	13.60	15.45	$14.52	12.7%	424	0.28	3.1K

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 38.7%, max 54.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Oct 16	Nov 27	80.5%	52.1%	54.3%	126	413
$425.00	Oct 16	Nov 27	81.0%	52.5%	54.1%	14	75
$445.00	Oct 16	Nov 27	76.8%	52.2%	47.1%	37	14
$442.50	Oct 16	Oct 23	77.5%	54.6%	42.0%	39	50
$440.00	Oct 16	Nov 20	76.0%	53.8%	41.3%	104	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Oct 16	Nov 27	80.5%	52.1%	54.3%	283	1.3K
$425.00	Oct 16	Nov 27	81.0%	52.5%	54.1%	45	314
$435.00	Oct 16	Nov 27	78.4%	52.6%	49.1%	80	446
$445.00	Oct 16	Nov 27	76.8%	52.2%	47.1%	386	482
$437.50	Oct 16	Oct 30	79.6%	54.7%	45.5%	34	198

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 303 found (best R:R 0.92, avg 4.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$430.00	Nov 13	$7.83	$7.17	$7.83	71%	0.92	$422.83
$400.00	$420.00	Nov 27	$12.65	$7.35	$12.65	76%	0.58	$412.65
$410.00	$420.00	Nov 20	$5.68	$4.32	$5.68	73%	0.76	$415.68
$490.00	$500.00	Nov 20	$1.83	$8.17	$1.83	34%	4.46	$491.83
$485.00	$490.00	Nov 13	$0.43	$4.57	$0.43	34%	10.63	$485.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$482.50	$480.00	Oct 16	$1.52	$0.98	$1.52	93%	0.64	$480.98
$410.00	$405.00	Nov 13	$0.48	$4.52	$0.48	27%	9.42	$409.52
$470.00	$465.00	Nov 6	$2.23	$2.77	$2.23	61%	1.24	$467.77
$490.00	$487.50	Oct 30	$1.20	$1.30	$1.20	76%	1.08	$488.80
$435.00	$432.50	Oct 23	$0.23	$2.27	$0.23	36%	9.87	$434.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 238 found (best R:R 0.80, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$497.50	$500.00	Oct 30	$1.70	$1.70	$0.80	78%	2.13	$499.20
$532.50	$535.00	Oct 30	$1.12	$1.12	$1.38	88%	0.81	$533.62
$492.50	$495.00	Oct 23	$1.10	$1.10	$1.40	82%	0.79	$493.60
$525.00	$530.00	Nov 27	$1.73	$1.73	$3.27	76%	0.53	$526.73
$487.50	$490.00	Oct 23	$1.12	$1.12	$1.38	79%	0.81	$488.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$410.00	Nov 27	$4.43	$4.43	$5.57	67%	0.80	$415.57
$405.00	$400.00	Nov 13	$2.55	$2.55	$2.45	75%	1.04	$402.45
$365.00	$360.00	Nov 27	$1.74	$1.74	$3.26	88%	0.53	$363.26
$392.50	$390.00	Oct 30	$1.35	$1.35	$1.15	87%	1.17	$391.15
$420.00	$410.00	Nov 20	$3.93	$3.93	$6.07	67%	0.65	$416.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $6.08, cheapest $9.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$442.50	Oct 16	Oct 23	$6.15	77.5%	54.6%
$445.00	Oct 16	Oct 23	$6.13	76.8%	55.8%
$447.50	Oct 16	Oct 23	$5.94	77.4%	56.9%
$440.00	Oct 16	Oct 23	$6.03	76.0%	56.7%
$452.50	Oct 16	Oct 23	$6.35	74.4%	58.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$437.50	Oct 16	Oct 30	$9.75	79.6%	54.7%
$442.50	Oct 16	Oct 23	$5.28	77.5%	54.6%
$445.00	Oct 16	Oct 23	$5.78	76.8%	55.8%
$447.50	Oct 16	Oct 23	$6.05	77.4%	56.9%
$440.00	Oct 16	Oct 23	$5.90	76.0%	56.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 4.48% of stock, avg 10.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$445.00	Oct 16	$11.45	$8.57	$20.02	$424.98	$465.02	4.48%
$450.00	Oct 16	$8.43	$11.63	$20.06	$429.94	$470.06	4.49%
$442.50	Oct 16	$12.65	$7.55	$20.20	$422.30	$462.70	4.52%
$447.50	Oct 16	$10.33	$9.88	$20.21	$427.29	$467.71	4.52%
$440.00	Oct 16	$14.30	$6.35	$20.65	$419.35	$460.65	4.62%
$452.50	Oct 16	$7.55	$13.58	$21.13	$431.37	$473.63	4.73%
$455.00	Oct 16	$6.50	$14.75	$21.25	$433.75	$476.25	4.76%
$437.50	Oct 16	$15.68	$5.85	$21.53	$415.97	$459.03	4.82%
$457.50	Oct 16	$5.85	$15.88	$21.73	$435.77	$479.23	4.87%
$435.00	Oct 16	$17.40	$4.88	$22.28	$412.72	$457.28	4.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.41% of stock, avg 8.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$460.00	$437.50	Oct 16	$4.93	$5.85	$10.78	$426.72	$470.78
$460.00	$440.00	Oct 16	$4.93	$6.35	$11.28	$428.72	$471.28
$457.50	$437.50	Oct 16	$5.85	$5.85	$11.70	$425.80	$469.20
$457.50	$440.00	Oct 16	$5.85	$6.35	$12.20	$427.80	$469.70
$455.00	$437.50	Oct 16	$6.50	$5.85	$12.35	$425.15	$467.35
$455.00	$440.00	Oct 16	$6.50	$6.35	$12.85	$427.15	$467.85
$460.00	$442.50	Oct 16	$4.93	$7.55	$12.48	$430.02	$472.48
$457.50	$442.50	Oct 16	$5.85	$7.55	$13.40	$429.10	$470.90
$455.00	$442.50	Oct 16	$6.50	$7.55	$14.05	$428.45	$469.05
$452.50	$437.50	Oct 16	$7.55	$5.85	$13.40	$424.10	$465.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 7.62, avg credit $2.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/405	495/500	Nov 13	$4.42	$0.58	44%	7.62	$400.58	$499.42
360/365	495/500	Nov 27	$3.39	$1.61	54%	2.11	$361.61	$498.39
360/365	495/500	Nov 13	$2.98	$2.02	59%	1.48	$362.02	$497.98
410/415	495/500	Nov 13	$3.94	$1.06	40%	3.72	$411.06	$498.94
400/405	490/495	Nov 13	$3.70	$1.30	42%	2.85	$401.30	$493.70
415/420	480/485	Nov 6	$3.95	$1.05	37%	3.76	$416.05	$483.95
360/365	505/510	Nov 27	$2.89	$2.11	58%	1.37	$362.11	$507.89
390/395	495/500	Nov 27	$3.55	$1.45	44%	2.45	$391.45	$498.55
385/390	495/500	Nov 13	$3.04	$1.96	52%	1.55	$386.96	$498.04
390/392	475/480	Oct 30	$2.91	$2.09	54%	1.39	$389.59	$477.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 210 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$480.00	$490.00	Nov 20	$0.16	$9.84	9%	61.50
$460.00	$470.00	$480.00	Nov 20	$0.37	$9.63	9%	26.03
$510.00	$520.00	$530.00	Nov 20	$0.22	$9.78	6%	44.45
$442.50	$445.00	$447.50	Oct 16	$0.08	$2.42	8%	30.25
$455.00	$460.00	$465.00	Nov 6	$0.14	$4.86	6%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$420.00	$430.00	Nov 20	$0.15	$9.85	10%	65.67
$470.00	$480.00	$490.00	Nov 20	$0.20	$9.80	9%	49.00
$390.00	$400.00	$410.00	Nov 20	$0.19	$9.81	8%	51.63
$415.00	$420.00	$425.00	Oct 23	$0.06	$4.94	7%	82.33
$405.00	$410.00	$415.00	Oct 30	$0.08	$4.92	6%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 129 found (best net $-13.73, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$430.00	1:2	Nov 6	-$13.73	$16.27
$370.00	$400.00	1:2	Oct 30	-$25.42	$4.58
$517.50	$520.00	1:2	Oct 16	-$0.02	$2.48
$515.00	$517.50	1:2	Oct 16	-$0.08	$2.42
$520.00	$522.50	1:2	Oct 16	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$362.50	1:2	Oct 23	-$0.10	$2.40
$405.00	$402.50	1:2	Oct 16	-$0.22	$2.28
$385.00	$380.00	1:2	Oct 16	-$0.18	$4.82
$362.50	$360.00	1:2	Oct 23	-$0.16	$2.34
$395.00	$390.00	1:2	Oct 16	-$0.31	$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 4.72%, avg 1.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$475.00	Nov 27	$21.10	0.42	6.3%	4.72%	11.08%	2	1
$460.00	Nov 27	$26.55	0.48	3.0%	5.94%	8.94%	4	3
$465.00	Nov 27	$24.50	0.46	4.1%	5.49%	9.60%	6	1
$480.00	Nov 27	$19.45	0.40	7.5%	4.35%	11.83%	21	2
$455.00	Nov 27	$28.30	0.51	1.9%	6.34%	8.21%	3	1
$450.00	Nov 27	$30.50	0.53	0.8%	6.83%	7.58%	2	2
$450.00	Nov 20	$30.05	0.53	0.8%	6.73%	7.48%	195	1.1K
$460.00	Nov 20	$24.50	0.48	3.0%	5.49%	8.48%	303	313
$490.00	Nov 27	$15.70	0.35	9.7%	3.52%	13.23%	20	2
$470.00	Nov 20	$20.80	0.43	5.2%	4.66%	9.89%	96	371

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 17,861

Total Puts 27,204

Put/Call Ratio 1.52

Net Difference -9,343

Prior's Put/Call Breakdown

Total Calls 38,141

Total Puts 41,841

Put/Call Ratio 1.10

Net Difference -3,700

Prior 7-Day Put/Call Summary

Total Calls 143,880

Total Puts 160,024

Average Put/Call Ratio 1.15

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