AMAT - Options Database

AMAT

APPLIED MATLS INC

$457.65 -8.02%

(10/12 18:05) ◀

Tuesday, October 13, 2026 (2:00pm)

▶ (10/13 15:00)

◀ 10/13 14:00 ▶

Option Volume

Detail

ℹ

Current (10/13 2:00pm) 61,651

Calls: 29,010 (47%)

Puts: 32,641 (53%)

Prior (09/29) 34,477

Calls: 19,210 (56%)

Puts: 15,267 (44%)

Current vs Prior +78.82%

Calls: +51.02% (Calls)

Puts: +113.80% (Puts)

Prior 7-Day Total 480,661

Calls: 257,947 (54%)

Puts: 222,714 (46%)

Prior 7-Day Average 68,665

Calls: 36,849 (54%)

Puts: 31,816 (46%)

Current vs Prior 7-Day Avg -10.22%

Calls: -21.27%

Puts: +2.59%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 2:00pm) $82.58M

Calls: $34.40M (42%)

Puts: $48.18M (58%)

Prior (09/29) $67.87M

Calls: $47.33M (70%)

Puts: $20.54M (30%)

Current vs Prior +21.68%

Calls: -27.32%

Puts: +134.61%

Prior 7-Day Total $748.28M

Calls: $485.57M (65%)

Puts: $262.71M (35%)

Prior 7-Day Average $106.90M

Calls: $69.37M (65%)

Puts: $37.53M (35%)

Current vs Prior 7-Day Avg -22.74%

Calls: -50.40%

Puts: +28.38%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 2:00pm) 1.13

Prior (09/29) 0.79

Current vs Prior +41.58%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +40.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 2:00pm) 563,161

Calls: 232,453 (41%)

Puts: 330,708 (59%)

Prior (09/29) 521,642

Calls: 218,444 (42%)

Puts: 303,198 (58%)

Current vs Prior +7.96%

Prior 7-Day Total 3,249,801

Calls: 1,466,601 (45%)

Puts: 1,783,200 (55%)

Prior 7-Day Average 464,257

Calls: 209,514 (45%)

Puts: 254,742 (55%)

Current vs Prior 7-Day Avg +21.30%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.32% | 7.62%5.32% | 14.94%

Prior 4.89% | 7.61%11.83% | 19.79%

Current vs Prior +8.95% | +0.12%-55.01% | -24.50%

Prior 7-Day Avg 7.02% | 10.06%10.17% | 18.04%

Current vs 7-Day Avg -24.13% | -24.32%-47.64% | -17.18%

Prior 7-Day Eod 4.89% | 7.61%6.46% | 15.57%

Current vs 7-Day Eod +8.95% | +0.12%-17.58% | -4.03%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.50% | 25.86%

Calls: 3.82% | 31.45%

Puts: 5.17% | 20.26%

Prior 43.48% | 14.21%

Calls: 69.42% | 13.19%

Puts: 17.54% | 15.24%

Current vs Prior -89.65% | +81.98%

Prior 7-Day Avg 20.80% | 11.08%

Calls: 26.67% | 10.89%

Puts: 14.93% | 11.27%

Current vs 7-Day Avg -78.36% | +133.36%

Liquidity Acceptable

Add Card

🤖 AI Insights

Above-average activity with volume up 79% vs prior. Slightly bearish P/C ratio of 1.13. P/C ratio rising 42% - 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 BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BEARISH	BEARISH	BEARISH
13:00	BULLISH	BULLISH	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 140 of results (avg 6.5%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	30.15	30.70	$30.42	1.8%	14	0.84	397
$422.50	Oct 16	36.60	37.30	$36.95	1.9%	1	0.90	10
$432.50	Oct 16	28.05	28.65	$28.35	2.1%	--	0.82	10
$440.00	Oct 16	22.25	22.75	$22.50	2.2%	20	0.74	841
$437.50	Oct 16	24.15	24.70	$24.42	2.3%	21	0.77	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$497.50	Oct 16	40.90	41.45	$41.18	1.3%	152	0.89	436
$495.00	Oct 16	38.65	39.20	$38.92	1.4%	175	0.87	536
$490.00	Oct 16	34.20	34.70	$34.45	1.5%	128	0.84	1.1K
$492.50	Oct 16	36.35	36.90	$36.63	1.5%	22	0.86	164
$487.50	Oct 16	32.00	32.55	$32.28	1.7%	7	0.82	191

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.72, cheapest $0.45)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 16	0.40	0.49	$0.45	20.0%	2.3K	0.04	1.9K
$512.50	Oct 16	0.61	0.71	$0.66	15.2%	90	0.05	85
$507.50	Oct 16	0.83	0.94	$0.89	12.4%	118	0.07	135
$510.00	Oct 16	0.71	0.81	$0.76	13.2%	1.0K	0.06	847

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	0.45	0.48	$0.47	6.4%	694	0.03	2.7K
$415.00	Oct 16	0.89	1.05	$0.97	16.5%	125	0.07	176
$412.50	Oct 16	0.76	0.91	$0.84	17.9%	243	0.06	96

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 16	84.45	91.50	$87.98	8.0%	--	0.99	59
$380.00	Oct 16	75.10	81.80	$78.45	8.5%	--	0.98	109
$390.00	Oct 16	65.25	71.90	$68.58	9.7%	--	0.98	142
$400.00	Oct 16	55.25	62.00	$58.63	11.5%	3	0.97	175
$370.00	Oct 30	86.80	93.00	$89.90	6.9%	--	0.96	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Oct 16	61.55	69.60	$65.57	12.3%	19	1.00	115
$525.00	Oct 16	64.05	71.45	$67.75	10.9%	17	1.00	77
$527.50	Oct 16	66.30	73.15	$69.72	9.8%	10	1.00	48
$530.00	Oct 16	69.00	77.00	$73.00	11.0%	31	1.00	557
$532.50	Oct 16	71.25	79.45	$75.35	10.9%	3	1.00	55

Most actively traded options today. High liquidity = easy entry/exit. 437 active (total vol 41.3K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 16	0.40	0.49	$0.45	20.0%	2.3K	0.04	1.9K
$500.00	Oct 16	1.32	1.42	$1.37	7.3%	2.2K	0.10	1.8K
$510.00	Oct 16	0.71	0.81	$0.76	13.2%	1.0K	0.06	847
$480.00	Oct 16	3.90	4.25	$4.08	8.6%	1.0K	0.24	747
$490.00	Oct 16	2.29	2.47	$2.38	7.6%	944	0.16	614

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Nov 20	3.75	4.40	$4.08	15.9%	3.4K	0.10	654
$450.00	Oct 16	7.70	8.10	$7.90	5.1%	858	0.38	2.1K
$460.00	Oct 16	12.25	12.90	$12.58	5.2%	723	0.52	1.1K
$400.00	Oct 16	0.45	0.48	$0.47	6.4%	694	0.03	2.7K
$420.00	Oct 16	1.26	1.39	$1.33	9.8%	654	0.09	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 28.7%, max 40.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Oct 16	Nov 6	69.2%	49.2%	40.6%	4	14
$465.00	Oct 16	Nov 27	70.4%	53.5%	31.5%	204	213
$430.00	Oct 16	Nov 20	69.7%	53.1%	31.2%	19	698
$470.00	Oct 16	Nov 27	70.7%	53.9%	31.2%	520	562
$475.00	Oct 16	Nov 27	71.1%	54.3%	31.1%	431	196

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 27	68.9%	49.9%	37.9%	404	1.9K
$435.00	Oct 16	Nov 27	69.2%	50.4%	37.4%	180	235
$450.00	Oct 16	Nov 27	68.5%	50.6%	35.4%	864	2.1K
$465.00	Oct 16	Nov 27	70.3%	53.5%	31.3%	204	842
$430.00	Oct 16	Nov 20	69.7%	53.1%	31.2%	719	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 283 found (best R:R 0.65, avg 4.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$460.00	Nov 27	$36.45	$23.55	$36.45	79%	0.65	$436.45
$465.00	$470.00	Oct 30	$0.77	$4.23	$0.77	47%	5.49	$465.77
$440.00	$455.00	Nov 13	$7.43	$7.57	$7.43	63%	1.02	$447.43
$445.00	$450.00	Oct 30	$1.68	$3.32	$1.68	63%	1.98	$446.68
$455.00	$460.00	Oct 30	$1.35	$3.65	$1.35	55%	2.70	$456.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$512.50	Oct 16	$0.75	$1.75	$0.75	94%	2.33	$514.25
$502.50	$500.00	Oct 16	$0.80	$1.70	$0.80	91%	2.13	$501.70
$522.50	$520.00	Oct 23	$0.98	$1.52	$0.98	88%	1.55	$521.52
$507.50	$505.00	Oct 16	$1.10	$1.40	$1.10	92%	1.27	$506.40
$480.00	$475.00	Oct 30	$1.92	$3.08	$1.92	64%	1.60	$478.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 221 found (best R:R 1.63, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$527.50	$530.00	Oct 23	$1.86	$1.86	$0.64	87%	2.91	$529.36
$460.00	$465.00	Oct 30	$3.91	$3.91	$1.09	49%	3.59	$463.91
$532.50	$535.00	Oct 30	$1.31	$1.31	$1.19	85%	1.10	$533.81
$517.50	$520.00	Oct 23	$1.09	$1.09	$1.41	87%	0.77	$518.59
$480.00	$485.00	Nov 6	$2.47	$2.47	$2.53	61%	0.98	$482.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$405.00	Nov 27	$3.10	$3.10	$1.90	75%	1.63	$406.90
$375.00	$370.00	Nov 13	$1.63	$1.63	$3.37	89%	0.48	$373.37
$430.00	$425.00	Nov 13	$2.72	$2.72	$2.28	68%	1.19	$427.28
$450.00	$440.00	Nov 27	$5.18	$5.18	$4.82	57%	1.07	$444.82
$435.00	$425.00	Nov 27	$4.40	$4.40	$5.60	64%	0.79	$430.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $4.87, cheapest $3.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Oct 16	Oct 23	$4.75	69.2%	49.9%
$450.00	Oct 16	Oct 23	$4.72	68.5%	52.3%
$455.00	Oct 16	Oct 23	$4.30	68.3%	54.0%
$470.00	Oct 16	Oct 23	$5.35	70.7%	59.4%
$465.00	Oct 16	Oct 23	$5.30	70.4%	59.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Oct 16	Oct 23	$3.87	69.2%	49.9%
$450.00	Oct 16	Oct 23	$4.98	68.5%	52.3%
$455.00	Oct 16	Oct 23	$5.68	68.3%	54.0%
$470.00	Oct 16	Oct 23	$4.25	70.6%	59.4%
$460.00	Oct 16	Oct 23	$4.94	69.7%	58.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 5.05% of stock, avg 10.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$455.00	Oct 16	$13.03	$10.10	$23.13	$431.87	$478.13	5.05%
$457.50	Oct 16	$11.78	$11.38	$23.16	$434.34	$480.66	5.06%
$460.00	Oct 16	$10.65	$12.58	$23.23	$436.77	$483.23	5.08%
$452.50	Oct 16	$14.38	$8.98	$23.36	$429.14	$475.86	5.10%
$450.00	Oct 16	$15.83	$7.90	$23.73	$426.27	$473.73	5.19%
$462.50	Oct 16	$9.63	$14.15	$23.78	$438.72	$486.28	5.20%
$447.50	Oct 16	$17.35	$6.93	$24.28	$423.22	$471.78	5.31%
$465.00	Oct 16	$8.70	$15.63	$24.33	$440.67	$489.33	5.32%
$467.50	Oct 16	$7.60	$17.15	$24.75	$442.75	$492.25	5.41%
$445.00	Oct 16	$19.05	$6.20	$25.25	$419.75	$470.25	5.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.98% of stock, avg 7.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$470.00	$447.50	Oct 16	$6.73	$6.93	$13.66	$433.84	$483.66
$467.50	$447.50	Oct 16	$7.60	$6.93	$14.53	$432.97	$482.03
$470.00	$450.00	Oct 16	$6.73	$7.90	$14.63	$435.37	$484.63
$467.50	$450.00	Oct 16	$7.60	$7.90	$15.50	$434.50	$483.00
$470.00	$452.50	Oct 16	$6.73	$8.98	$15.71	$436.79	$485.71
$465.00	$447.50	Oct 16	$8.70	$6.93	$15.63	$431.87	$480.63
$467.50	$452.50	Oct 16	$7.60	$8.98	$16.58	$435.92	$484.08
$465.00	$450.00	Oct 16	$8.70	$7.90	$16.60	$433.40	$481.60
$477.50	$435.00	Oct 23	$9.68	$6.68	$16.36	$418.64	$493.86
$465.00	$452.50	Oct 16	$8.70	$8.98	$17.68	$434.82	$482.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 274 found (best R:R 3.85, avg credit $1.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
425/430	505/510	Nov 13	$3.97	$1.03	37%	3.85	$426.03	$508.97
370/375	505/510	Nov 13	$2.88	$2.12	58%	1.36	$372.12	$507.88
425/430	500/505	Nov 13	$4.00	$1.00	35%	4.00	$426.00	$504.00
415/420	495/500	Nov 6	$3.40	$1.60	47%	2.13	$416.60	$498.40
370/375	500/505	Nov 13	$2.91	$2.09	56%	1.39	$372.09	$502.91
405/410	505/510	Nov 13	$3.24	$1.76	47%	1.84	$406.76	$508.24
405/410	500/505	Nov 13	$3.27	$1.73	45%	1.89	$406.73	$503.27
405/410	520/530	Nov 27	$5.85	$4.15	46%	1.41	$404.15	$525.85
425/430	495/500	Nov 13	$3.81	$1.19	33%	3.20	$426.19	$498.81
370/375	495/500	Nov 13	$2.72	$2.28	54%	1.19	$372.28	$497.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 212 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Nov 20	$0.07	$9.93	6%	141.86
$450.00	$460.00	$470.00	Nov 20	$0.27	$9.73	10%	36.04
$460.00	$465.00	$470.00	Oct 23	$0.08	$4.92	9%	61.50
$440.00	$445.00	$450.00	Oct 23	$0.15	$4.85	10%	32.33
$430.00	$440.00	$450.00	Nov 20	$0.40	$9.60	10%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$420.00	$430.00	Nov 20	$0.26	$9.74	9%	37.46
$445.00	$450.00	$455.00	Oct 23	$0.09	$4.91	10%	54.56
$440.00	$450.00	$460.00	Nov 27	$0.32	$9.68	10%	30.25
$430.00	$440.00	$450.00	Nov 20	$0.40	$9.60	10%	24.00
$440.00	$450.00	$460.00	Nov 20	$0.40	$9.60	10%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-17.20, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$430.00	1:2	Nov 6	-$17.20	$12.80
$537.50	$540.00	1:2	Oct 16	-$0.02	$2.48
$545.00	$547.50	1:2	Oct 16	-$0.09	$2.41
$527.50	$530.00	1:2	Oct 16	-$0.20	$2.30
$525.00	$527.50	1:2	Oct 16	-$0.24	$2.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$370.00	1:2	Oct 16	-$0.05	$4.95
$400.00	$395.00	1:2	Oct 16	-$0.17	$4.83
$385.00	$380.00	1:2	Oct 16	-$0.18	$4.82
$395.00	$390.00	1:2	Oct 16	-$0.22	$4.78
$380.00	$375.00	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. 134 found (best yield 3.93%, avg 1.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Nov 27	$18.00	0.36	9.2%	3.93%	13.19%	86	8
$470.00	Nov 20	$26.70	0.48	2.7%	5.83%	8.53%	75	251
$480.00	Nov 20	$22.90	0.43	4.9%	5.00%	9.89%	344	525
$490.00	Nov 20	$19.70	0.39	7.1%	4.30%	11.37%	9	1.4K
$475.00	Nov 27	$24.35	0.46	3.8%	5.32%	9.11%	1	--
$460.00	Nov 20	$30.90	0.53	0.5%	6.75%	7.27%	137	253
$495.00	Nov 27	$18.20	0.37	8.2%	3.98%	12.14%	1	1
$470.00	Nov 27	$26.00	0.48	2.7%	5.68%	8.38%	3	--
$485.00	Nov 27	$20.65	0.41	6.0%	4.51%	10.49%	1	--
$490.00	Nov 27	$18.95	0.39	7.1%	4.14%	11.21%	1	1

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 29,010

Total Puts 32,641

Put/Call Ratio 1.13

Net Difference -3,631

Prior's Put/Call Breakdown

Total Calls 19,210

Total Puts 15,267

Put/Call Ratio 0.79

Net Difference 3,943

Prior 7-Day Put/Call Summary

Total Calls 257,947

Total Puts 222,714

Average Put/Call Ratio 0.80

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