AMAT - Options Database

AMAT

APPLIED MATLS INC

$409.29 -4.82%

$409.75 (+0.11%)🌙

as of 10/16 10:03 PM

(10/14 18:06) ◀

Friday, October 16, 2026 (10:03pm)

▶

◀ 10/16 22:03

Option Volume

Detail

ℹ

Current (10/16) 51,921

Calls: 24,929 (48%)

Puts: 26,992 (52%)

Prior (10/14) 45,065

Calls: 17,861 (40%)

Puts: 27,204 (60%)

Current vs Prior +15.21%

Calls: +39.57% (Calls)

Puts: -0.78% (Puts)

Prior 7-Day Total 308,452

Calls: 141,126 (46%)

Puts: 167,326 (54%)

Prior 7-Day Average 44,064

Calls: 20,160 (46%)

Puts: 23,903 (54%)

Current vs Prior 7-Day Avg +17.83%

Calls: +23.65%

Puts: +12.92%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/16) $92.77M

Calls: $29.73M (32%)

Puts: $63.04M (68%)

Prior (10/14) $77.96M

Calls: $27.92M (36%)

Puts: $50.03M (64%)

Current vs Prior +19.00%

Calls: +6.47%

Puts: +26.00%

Prior 7-Day Total $478.05M

Calls: $232.55M (49%)

Puts: $245.50M (51%)

Prior 7-Day Average $68.29M

Calls: $33.22M (49%)

Puts: $35.07M (51%)

Current vs Prior 7-Day Avg +35.84%

Calls: -10.51%

Puts: +79.75%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/16) 1.08

Prior (10/14) 1.52

Current vs Prior -28.91%

Prior 7-Day Average 1.23

Current vs Prior 7-Day Avg -11.68%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/16) 359,795

Calls: 155,247 (43%)

Puts: 204,548 (57%)

Prior (10/14) 590,249

Calls: 244,535 (41%)

Puts: 345,714 (59%)

Current vs Prior -39.04%

Prior 7-Day Total 3,866,435

Calls: 1,596,313 (41%)

Puts: 2,270,122 (59%)

Prior 7-Day Average 552,347

Calls: 228,044 (41%)

Puts: 324,303 (59%)

Current vs Prior 7-Day Avg -34.86%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.14% | 6.66%1.14% | 15.11%

Prior 4.78% | 7.50%4.78% | 15.10%

Current vs Prior +39.41% | +18.40%-76.11% | +0.11%

Prior 7-Day Avg 4.40% | 7.56%6.56% | 16.04%

Current vs 7-Day Avg +51.16% | +17.53%-82.62% | -5.80%

Prior 7-Day Eod 4.78% | 7.50%4.78% | 15.10%

Current vs 7-Day Eod +39.41% | +18.40%-76.11% | +0.11%

Sentiment BEARISHBULLISH

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 3.17% | 19.84%

Calls: 3.57% | 13.29%

Puts: 2.78% | 26.40%

Current vs 7-Day Avg +19.82% | +1.15%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($63.04M). Slightly bearish P/C ratio of 1.08. P/C ratio dropping 29% - sentiment shifting bullish. Declining open interest (down 39%) indicates positions being closed.

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 BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 40 of results (avg 8.2%, best 3.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Nov 13	74.95	82.00	$78.47	9.0%	1	0.90	--
$340.00	Nov 20	72.05	78.95	$75.50	9.1%	2	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 16	59.50	61.55	$60.53	3.4%	120	1.00	1.3K
$462.50	Oct 16	52.10	54.20	$53.15	4.0%	24	1.00	306
$460.00	Oct 16	49.60	51.65	$50.63	4.0%	99	0.98	910
$450.00	Oct 16	39.60	41.65	$40.63	5.0%	251	1.00	2.3K
$465.00	Nov 27	64.00	68.15	$66.08	6.3%	1	0.73	--

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. 173 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	45.30	52.50	$48.90	14.7%	2	1.00	69
$390.00	Oct 16	16.30	20.70	$18.50	23.8%	2	1.00	140
$400.00	Oct 16	6.35	11.35	$8.85	56.5%	8	1.00	162
$365.00	Oct 23	42.10	49.00	$45.55	15.1%	2	0.95	--
$367.50	Oct 23	39.80	46.80	$43.30	16.2%	2	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	39.60	41.65	$40.63	5.0%	251	1.00	2.3K
$452.50	Oct 16	40.35	47.20	$43.78	15.6%	18	1.00	489
$457.50	Oct 16	45.85	49.90	$47.88	8.5%	143	1.00	446
$477.50	Oct 16	65.00	72.20	$68.60	10.5%	5	1.00	9
$485.00	Oct 16	72.20	79.70	$75.95	9.9%	40	1.00	99

Most actively traded options today. High liquidity = easy entry/exit. 452 active (total vol 28.0K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 23	2.60	3.40	$3.00	26.7%	1.1K	0.18	161
$430.00	Oct 23	3.95	5.30	$4.63	29.2%	1.1K	0.26	665
$425.00	Oct 16	0.00	0.01	$0.01	100.0%	707	0.00	141
$420.00	Oct 16	0.01	0.10	$0.06	150.0%	537	0.03	272
$450.00	Oct 16	0.00	0.01	$0.01	100.0%	448	0.00	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Oct 23	6.00	9.05	$7.53	40.5%	1.4K	0.35	102
$410.00	Oct 16	0.80	1.98	$1.39	84.9%	760	0.58	1.1K
$412.50	Oct 16	2.16	5.45	$3.81	86.4%	533	0.88	302
$420.00	Oct 16	9.65	12.00	$10.83	21.7%	514	0.97	2.0K
$415.00	Oct 16	4.65	6.40	$5.53	31.6%	509	0.89	339

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 46.0%, max 123.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$410.00	Oct 16	Nov 27	86.1%	50.5%	70.5%	21	136

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$407.50	Oct 16	Oct 30	123.9%	55.5%	123.3%	104	333
$410.00	Oct 16	Nov 27	86.1%	50.5%	70.5%	774	1.1K
$382.50	Oct 23	Oct 30	59.8%	56.2%	6.4%	490	26
$377.50	Oct 23	Oct 30	58.6%	56.1%	4.5%	58	60
$387.50	Oct 23	Oct 30	57.1%	56.7%	0.6%	25	39

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 0.69, avg 4.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$400.00	Nov 20	$17.70	$12.30	$17.70	75%	0.69	$387.70
$420.00	$430.00	Nov 20	$2.72	$7.28	$2.72	47%	2.68	$422.72
$440.00	$450.00	Nov 20	$1.90	$8.10	$1.90	37%	4.26	$441.90
$390.00	$400.00	Oct 23	$5.63	$4.37	$5.63	75%	0.78	$395.63
$460.00	$470.00	Nov 20	$1.33	$8.67	$1.33	26%	6.52	$461.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$462.50	Oct 16	$1.43	$1.07	$1.43	98%	0.75	$463.57
$447.50	$445.00	Oct 16	$1.52	$0.98	$1.52	99%	0.64	$445.98
$442.50	$440.00	Oct 23	$1.10	$1.40	$1.10	83%	1.27	$441.40
$470.00	$467.50	Oct 16	$1.50	$1.00	$1.50	100%	0.67	$468.50
$447.50	$445.00	Oct 23	$1.25	$1.25	$1.25	87%	1.00	$446.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 190 found (best R:R 1.44, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$460.00	Nov 20	$4.55	$4.55	$5.45	67%	0.83	$454.55
$452.50	$455.00	Oct 30	$1.79	$1.79	$0.71	80%	2.52	$454.29
$410.00	$412.50	Oct 30	$2.37	$2.37	$0.13	48%	18.23	$412.37
$487.50	$490.00	Oct 16	$1.11	$1.11	$1.39	94%	0.80	$488.61
$472.50	$475.00	Oct 30	$1.17	$1.17	$1.33	87%	0.88	$473.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$390.00	Nov 20	$5.91	$5.91	$4.09	58%	1.44	$394.09
$372.50	$370.00	Oct 30	$1.59	$1.59	$0.91	82%	1.75	$370.91
$380.00	$375.00	Nov 6	$2.32	$2.32	$2.68	73%	0.87	$377.68
$380.00	$370.00	Nov 20	$3.80	$3.80	$6.20	69%	0.61	$376.20
$365.00	$360.00	Nov 6	$1.64	$1.64	$3.36	83%	0.49	$363.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $9.69, cheapest $10.84)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$410.00	Oct 16	Oct 23	$11.14	86.1%	58.1%
$405.00	Oct 23	Oct 30	$4.45	53.1%	55.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Oct 16	Oct 23	$10.84	123.9%	53.4%
$410.00	Oct 16	Oct 23	$12.31	86.1%	58.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 0.54% of stock, avg 9.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$410.00	Oct 16	$0.81	$1.39	$2.20	$407.80	$412.20	0.54%
$412.50	Oct 16	$0.16	$3.81	$3.97	$408.53	$416.47	0.97%
$407.50	Oct 16	$3.28	$0.76	$4.04	$403.46	$411.54	0.99%
$415.00	Oct 16	$0.26	$5.53	$5.79	$409.21	$420.79	1.41%
$400.00	Oct 16	$8.85	$0.04	$8.89	$391.11	$408.89	2.17%
$417.50	Oct 16	$0.01	$9.05	$9.06	$408.44	$426.56	2.21%
$420.00	Oct 16	$0.06	$10.83	$10.89	$409.11	$430.89	2.66%
$422.50	Oct 16	$0.01	$13.93	$13.94	$408.56	$436.44	3.41%
$425.00	Oct 16	$0.01	$16.68	$16.69	$408.31	$441.69	4.08%
$390.00	Oct 16	$18.50	$0.03	$18.53	$371.47	$408.53	4.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.07% of stock, avg 7.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$412.50	$405.00	Oct 16	$0.16	$0.12	$0.28	$404.72	$412.78
$415.00	$405.00	Oct 16	$0.26	$0.12	$0.38	$404.62	$415.38
$437.50	$405.00	Oct 16	$0.45	$0.12	$0.57	$404.43	$438.07
$442.50	$405.00	Oct 16	$0.80	$0.12	$0.92	$404.08	$443.42
$412.50	$407.50	Oct 16	$0.16	$0.76	$0.92	$406.58	$413.42
$415.00	$407.50	Oct 16	$0.26	$0.76	$1.02	$406.48	$416.02
$410.00	$405.00	Oct 16	$0.81	$0.12	$0.93	$404.07	$410.93
$437.50	$407.50	Oct 16	$0.45	$0.76	$1.21	$406.29	$438.71
$410.00	$407.50	Oct 16	$0.81	$0.76	$1.57	$405.93	$411.57
$442.50	$407.50	Oct 16	$0.80	$0.76	$1.56	$405.94	$444.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 5.06, avg credit $2.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
370/380	450/460	Nov 20	$8.35	$1.65	37%	5.06	$371.65	$458.35
340/350	450/460	Nov 20	$6.42	$3.58	50%	1.79	$343.58	$456.42
330/340	450/460	Nov 20	$5.92	$4.08	54%	1.45	$334.08	$455.92
375/380	450/455	Nov 6	$3.75	$1.25	48%	3.00	$376.25	$453.75
350/360	450/460	Nov 20	$6.47	$3.53	46%	1.83	$353.53	$456.47
360/370	450/460	Nov 20	$6.85	$3.15	42%	2.17	$363.15	$456.85
395/398	488/490	Oct 16	$1.23	$1.27	89%	0.97	$396.27	$488.73
360/365	450/455	Nov 6	$3.07	$1.93	58%	1.59	$361.93	$453.07
370/372	430/432	Oct 30	$2.26	$0.24	48%	9.42	$370.24	$432.26
405/408	488/490	Oct 16	$1.75	$0.75	63%	2.33	$405.75	$489.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 198 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$420.00	$430.00	Nov 27	$0.15	$9.85	10%	65.67
$420.00	$425.00	$430.00	Nov 6	$0.10	$4.90	7%	49.00
$450.00	$455.00	$460.00	Nov 27	$0.08	$4.92	4%	61.50
$475.00	$480.00	$485.00	Oct 30	$0.07	$4.93	2%	70.43
$415.00	$420.00	$425.00	Nov 13	$0.18	$4.82	6%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$350.00	$360.00	Nov 20	$0.05	$9.95	8%	199.00
$440.00	$450.00	$460.00	Nov 27	$0.23	$9.77	9%	42.48
$405.00	$410.00	$415.00	Nov 6	$0.08	$4.92	7%	61.50
$350.00	$360.00	$370.00	Nov 20	$0.38	$9.62	8%	25.32
$420.00	$425.00	$430.00	Nov 13	$0.10	$4.90	6%	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. 152 found (best net $-9.36, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$372.50	$390.00	1:2	Oct 23	-$9.36	$8.14
$370.00	$400.00	1:2	Nov 20	-$16.03	$13.97
$477.50	$480.00	1:2	Oct 23	-$0.02	$2.48
$430.00	$432.50	1:2	Oct 16	-$0.01	$2.49
$422.50	$425.00	1:2	Oct 16	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$407.50	1:2	Oct 16	-$0.13	$2.37
$417.50	$415.00	1:2	Oct 16	-$2.01	$0.49
$415.00	$412.50	1:2	Oct 16	-$2.09	$0.41
$405.00	$402.50	1:2	Oct 16	$0.00	$2.50
$402.50	$400.00	1:2	Oct 16	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 5.62%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Nov 27	$23.00	0.48	2.6%	5.62%	8.24%	55	39
$410.00	Nov 27	$27.10	0.53	0.2%	6.62%	6.79%	1	--
$430.00	Nov 20	$18.00	0.42	5.1%	4.40%	9.46%	278	420
$430.00	Nov 27	$17.90	0.42	5.1%	4.37%	9.43%	2	--
$410.00	Nov 20	$26.00	0.53	0.2%	6.35%	6.53%	19	193
$435.00	Nov 27	$16.10	0.40	6.3%	3.93%	10.22%	2	1
$440.00	Nov 27	$14.65	0.38	7.5%	3.58%	11.08%	4	--
$445.00	Nov 27	$13.70	0.35	8.7%	3.35%	12.07%	4	16
$420.00	Nov 20	$20.70	0.47	2.6%	5.06%	7.67%	58	457
$450.00	Nov 20	$12.00	0.33	9.9%	2.93%	12.88%	61	1.2K

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 24,929

Total Puts 26,992

Put/Call Ratio 1.08

Net Difference -2,063

Prior's Put/Call Breakdown

Total Calls 17,861

Total Puts 27,204

Put/Call Ratio 1.52

Net Difference -9,343

Prior 7-Day Put/Call Summary

Total Calls 141,126

Total Puts 167,326

Average Put/Call Ratio 1.23

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