AMAT - Options Database

AMAT

APPLIED MATLS INC

$455.87 -8.37%

(10/13 14:00) ◀

Tuesday, October 13, 2026 (3:00pm)

▶ (10/13 16:00)

◀ 10/13 15:00 ▶

Option Volume

Detail

ℹ

Current (10/13 3:00pm) 69,990

Calls: 33,092 (47%)

Puts: 36,898 (53%)

Prior (09/29) 40,113

Calls: 21,490 (54%)

Puts: 18,623 (46%)

Current vs Prior +74.48%

Calls: +53.99% (Calls)

Puts: +98.13% (Puts)

Prior 7-Day Total 491,020

Calls: 262,582 (53%)

Puts: 228,438 (47%)

Prior 7-Day Average 70,145

Calls: 37,511 (53%)

Puts: 32,634 (47%)

Current vs Prior 7-Day Avg -0.22%

Calls: -11.78%

Puts: +13.07%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 3:00pm) $95.29M

Calls: $39.26M (41%)

Puts: $56.03M (59%)

Prior (09/29) $80.28M

Calls: $57.98M (72%)

Puts: $22.30M (28%)

Current vs Prior +18.70%

Calls: -32.28%

Puts: +151.28%

Prior 7-Day Total $783.91M

Calls: $510.92M (65%)

Puts: $272.98M (35%)

Prior 7-Day Average $111.99M

Calls: $72.99M (65%)

Puts: $39.00M (35%)

Current vs Prior 7-Day Avg -14.91%

Calls: -46.21%

Puts: +43.67%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 3:00pm) 1.11

Prior (09/29) 0.87

Current vs Prior +28.67%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +37.49%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 3:00pm) 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 3,410,593

Calls: 1,503,442 (44%)

Puts: 1,907,151 (56%)

Prior 7-Day Average 487,227

Calls: 214,777 (44%)

Puts: 272,450 (56%)

Current vs Prior 7-Day Avg +15.58%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.47% | 8.24%5.47% | 15.56%

Prior 5.15% | 7.67%11.25% | 19.10%

Current vs Prior +6.14% | +7.37%-51.39% | -18.50%

Prior 7-Day Avg 6.57% | 9.60%9.98% | 17.66%

Current vs 7-Day Avg -16.79% | -14.22%-45.23% | -11.88%

Prior 7-Day Eod 5.15% | 7.67%6.46% | 15.57%

Current vs 7-Day Eod +6.14% | +7.37%-15.32% | -0.02%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.80% | 18.70%

Calls: 3.63% | 19.72%

Puts: 3.98% | 17.68%

Prior 2.92% | 19.75%

Calls: 3.55% | 12.29%

Puts: 2.30% | 27.21%

Current vs Prior +30.14% | -5.32%

Prior 7-Day Avg 19.46% | 12.42%

Calls: 25.74% | 11.07%

Puts: 13.19% | 13.76%

Current vs 7-Day Avg -80.48% | +50.62%

Liquidity Acceptable

Add Card

🤖 AI Insights

Above-average activity with volume up 74% vs prior. Slightly bearish P/C ratio of 1.11.

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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BEARISH	BEARISH

📈 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 130 of results (avg 6.1%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 16	37.35	37.95	$37.65	1.6%	11	0.90	234
$425.00	Oct 16	32.95	33.55	$33.25	1.8%	18	0.86	35
$430.00	Oct 16	28.75	29.35	$29.05	2.1%	14	0.82	397
$440.00	Oct 16	21.20	21.70	$21.45	2.3%	20	0.72	841
$445.00	Oct 16	17.90	18.35	$18.13	2.5%	2	0.66	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 6	53.05	53.50	$53.28	0.8%	2	0.72	54
$495.00	Oct 30	46.85	47.35	$47.10	1.1%	9	0.72	67
$497.50	Oct 16	42.55	43.15	$42.85	1.4%	153	0.89	436
$495.00	Nov 6	48.95	49.65	$49.30	1.4%	10	0.69	19
$492.50	Oct 16	38.10	38.65	$38.38	1.4%	24	0.86	164

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.89, cheapest $0.93)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 16	0.86	0.99	$0.93	14.0%	316	0.07	253

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 16	0.73	0.86	$0.80	16.2%	773	0.06	1.4K
$412.50	Oct 16	0.88	0.99	$0.94	11.7%	248	0.07	96

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 205 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 16	82.05	90.35	$86.20	9.6%	--	0.99	59
$380.00	Oct 16	72.80	80.45	$76.63	10.0%	--	0.99	109
$390.00	Oct 16	63.05	71.00	$67.03	11.9%	--	0.98	142
$400.00	Oct 16	53.05	61.00	$57.03	13.9%	3	0.96	175
$370.00	Oct 30	84.20	91.90	$88.05	8.7%	--	0.96	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 16	65.25	73.45	$69.35	11.8%	18	1.00	77
$527.50	Oct 16	67.55	76.20	$71.88	12.0%	11	1.00	48
$530.00	Oct 16	70.30	78.65	$74.47	11.2%	31	1.00	557
$532.50	Oct 16	72.70	81.00	$76.85	10.8%	3	1.00	55
$535.00	Oct 16	76.25	83.35	$79.80	8.9%	4	1.00	25

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 49.2K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	1.21	1.32	$1.27	8.7%	2.5K	0.09	1.8K
$520.00	Oct 16	0.35	0.60	$0.48	52.1%	2.4K	0.04	1.9K
$480.00	Oct 16	3.80	4.05	$3.93	6.4%	1.2K	0.23	747
$510.00	Oct 16	0.59	0.94	$0.76	46.1%	1.1K	0.06	847
$480.00	Oct 30	11.15	14.30	$12.73	24.7%	1.0K	0.36	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Nov 20	4.00	4.75	$4.38	17.1%	3.4K	0.11	654
$365.00	Nov 13	1.90	3.30	$2.60	53.8%	1.9K	0.07	1
$450.00	Oct 16	8.70	9.05	$8.88	3.9%	1.2K	0.41	2.1K
$400.00	Oct 16	0.45	0.61	$0.53	30.2%	900	0.04	2.7K
$410.00	Oct 16	0.73	0.86	$0.80	16.2%	773	0.06	1.4K

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 32.6%, max 42.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Oct 16	Nov 27	70.6%	50.5%	39.9%	239	200
$450.00	Oct 16	Nov 27	70.6%	51.8%	36.3%	336	681
$475.00	Oct 16	Nov 27	73.4%	54.1%	35.8%	453	196
$480.00	Oct 16	Nov 27	72.9%	53.7%	35.8%	1.2K	747
$485.00	Oct 16	Nov 27	73.0%	53.9%	35.5%	491	116

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$435.00	Oct 16	Nov 27	72.3%	50.8%	42.3%	381	235
$440.00	Oct 16	Nov 27	71.0%	51.4%	38.0%	438	1.9K
$450.00	Oct 16	Nov 27	70.6%	51.8%	36.3%	1.3K	2.1K
$475.00	Oct 16	Nov 27	73.4%	54.1%	35.8%	188	717
$480.00	Oct 16	Nov 27	72.9%	53.7%	35.8%	323	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 296 found (best R:R 0.62, avg 4.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$450.00	Nov 27	$30.82	$19.18	$30.82	79%	0.62	$430.82
$430.00	$445.00	Nov 6	$7.70	$7.30	$7.70	69%	0.95	$437.70
$440.00	$450.00	Nov 20	$4.03	$5.97	$4.03	61%	1.48	$444.03
$430.00	$435.00	Oct 30	$2.20	$2.80	$2.20	72%	1.27	$432.20
$505.00	$520.00	Nov 27	$3.35	$11.65	$3.35	34%	3.48	$508.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$507.50	Oct 16	$1.23	$1.27	$1.23	93%	1.03	$508.77
$495.00	$492.50	Oct 23	$0.98	$1.52	$0.98	80%	1.55	$494.02
$425.00	$420.00	Nov 27	$0.47	$4.53	$0.47	31%	9.64	$424.53
$500.00	$497.50	Oct 30	$1.08	$1.42	$1.08	75%	1.31	$498.92
$470.00	$465.00	Nov 6	$1.95	$3.05	$1.95	56%	1.56	$468.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 225 found (best R:R 3.35, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$532.50	$535.00	Oct 30	$1.58	$1.58	$0.92	85%	1.72	$534.08
$490.00	$492.50	Oct 23	$1.18	$1.18	$1.32	77%	0.89	$491.18
$482.50	$485.00	Oct 23	$1.32	$1.32	$1.18	71%	1.12	$483.82
$477.50	$480.00	Oct 23	$1.39	$1.39	$1.11	66%	1.25	$478.89
$505.00	$507.50	Oct 23	$0.92	$0.92	$1.58	84%	0.58	$505.92

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$445.00	Nov 13	$3.85	$3.85	$1.15	57%	3.35	$446.15
$410.00	$405.00	Nov 27	$2.63	$2.63	$2.37	75%	1.11	$407.37
$450.00	$445.00	Oct 23	$3.35	$3.35	$1.65	57%	2.03	$446.65
$435.00	$425.00	Nov 27	$4.50	$4.50	$5.50	64%	0.82	$430.50
$395.00	$390.00	Nov 13	$1.73	$1.73	$3.27	84%	0.53	$393.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.27, cheapest $4.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Oct 16	Oct 23	$5.37	71.7%	53.3%
$460.00	Oct 16	Oct 23	$5.07	71.8%	57.5%
$455.00	Oct 16	Oct 23	$5.37	70.6%	56.7%
$450.00	Oct 16	Oct 23	$5.82	70.6%	57.2%
$465.00	Oct 16	Oct 23	$5.45	72.3%	59.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Oct 16	Oct 23	$4.20	71.7%	53.3%
$460.00	Oct 16	Oct 23	$5.85	71.8%	57.5%
$455.00	Oct 16	Oct 23	$5.62	70.6%	56.7%
$450.00	Oct 16	Oct 23	$5.70	70.6%	57.2%
$465.00	Oct 16	Oct 23	$5.05	72.3%	59.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 5.19% of stock, avg 10.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$455.00	Oct 16	$12.38	$11.28	$23.66	$431.34	$478.66	5.19%
$452.50	Oct 16	$13.68	$10.03	$23.71	$428.79	$476.21	5.20%
$457.50	Oct 16	$11.25	$12.55	$23.80	$433.70	$481.30	5.22%
$450.00	Oct 16	$15.08	$8.88	$23.96	$426.04	$473.96	5.26%
$460.00	Oct 16	$10.13	$13.95	$24.08	$435.92	$484.08	5.28%
$447.50	Oct 16	$16.55	$7.88	$24.43	$423.07	$471.93	5.36%
$462.50	Oct 16	$9.48	$15.33	$24.81	$437.69	$487.31	5.44%
$465.00	Oct 16	$8.10	$16.95	$25.05	$439.95	$490.05	5.49%
$445.00	Oct 16	$18.13	$7.03	$25.16	$419.84	$470.16	5.52%
$442.50	Oct 16	$19.80	$6.08	$25.88	$416.62	$468.38	5.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.14% of stock, avg 8.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$467.50	$445.00	Oct 16	$7.28	$7.03	$14.31	$430.69	$481.81
$467.50	$447.50	Oct 16	$7.28	$7.88	$15.16	$432.34	$482.66
$465.00	$445.00	Oct 16	$8.10	$7.03	$15.13	$429.87	$480.13
$465.00	$447.50	Oct 16	$8.10	$7.88	$15.98	$431.52	$480.98
$467.50	$450.00	Oct 16	$7.28	$8.88	$16.16	$433.84	$483.66
$465.00	$450.00	Oct 16	$8.10	$8.88	$16.98	$433.02	$481.98
$462.50	$445.00	Oct 16	$9.48	$7.03	$16.51	$428.49	$479.01
$477.50	$435.00	Oct 23	$9.57	$7.83	$17.40	$417.60	$494.90
$462.50	$447.50	Oct 16	$9.48	$7.88	$17.36	$430.14	$479.86
$467.50	$452.50	Oct 16	$7.28	$10.03	$17.31	$435.19	$484.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 1.36, avg credit $1.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/425	490/492	Oct 23	$2.88	$2.12	56%	1.36	$422.12	$492.88
380/385	490/492	Oct 23	$2.06	$2.94	71%	0.70	$382.94	$492.06
390/395	505/510	Nov 13	$2.88	$2.12	53%	1.36	$392.12	$507.88
420/425	482/485	Oct 23	$3.02	$1.98	50%	1.53	$421.98	$485.52
390/395	500/505	Nov 13	$2.93	$2.07	51%	1.42	$392.07	$502.93
420/425	485/488	Oct 23	$2.78	$2.22	53%	1.25	$422.22	$487.78
380/385	482/485	Oct 23	$2.20	$2.80	64%	0.79	$382.80	$484.70
410/415	505/510	Nov 13	$3.20	$1.80	44%	1.78	$411.80	$508.20
420/425	478/480	Oct 23	$3.09	$1.91	46%	1.62	$421.91	$480.59
410/415	500/505	Nov 13	$3.25	$1.75	42%	1.86	$411.75	$503.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 209 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$445.00	$450.00	Oct 23	$0.07	$4.93	10%	70.43
$520.00	$530.00	$540.00	Nov 20	$0.15	$9.85	6%	65.67
$510.00	$520.00	$530.00	Nov 20	$0.18	$9.82	7%	54.56
$490.00	$500.00	$510.00	Nov 20	$0.26	$9.74	8%	37.46
$420.00	$425.00	$430.00	Oct 23	$0.10	$4.90	9%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$390.00	$400.00	$410.00	Nov 20	$0.16	$9.84	8%	61.50
$410.00	$420.00	$430.00	Nov 20	$0.24	$9.76	9%	40.67
$450.00	$460.00	$470.00	Nov 20	$0.40	$9.60	10%	24.00
$455.00	$460.00	$465.00	Nov 6	$0.07	$4.93	6%	70.43
$465.00	$470.00	$475.00	Oct 23	$0.13	$4.87	8%	37.46

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 $-7.06, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$450.00	1:2	Nov 27	-$7.06	$42.94
$400.00	$430.00	1:2	Nov 6	-$16.26	$13.74
$535.00	$537.50	1:2	Oct 16	-$0.03	$2.47
$537.50	$540.00	1:2	Oct 16	-$0.17	$2.33
$530.00	$532.50	1:2	Oct 16	-$0.23	$2.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$395.00	1:2	Oct 16	-$0.05	$4.95
$370.00	$365.00	1:2	Oct 23	-$0.08	$4.92
$370.00	$365.00	1:2	Oct 30	-$0.13	$4.87
$380.00	$375.00	1:2	Oct 16	-$0.08	$4.92
$370.00	$365.00	1:2	Oct 16	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 6.32%, avg 1.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$465.00	Nov 27	$28.80	0.50	2.0%	6.32%	8.32%	1	--
$480.00	Nov 27	$22.75	0.44	5.3%	4.99%	10.28%	3	--
$475.00	Nov 27	$24.30	0.46	4.2%	5.33%	9.53%	1	--
$490.00	Nov 27	$19.15	0.40	7.5%	4.20%	11.69%	2	1
$470.00	Nov 27	$26.00	0.48	3.1%	5.70%	8.80%	3	--
$500.00	Nov 27	$16.90	0.36	9.7%	3.71%	13.39%	91	8
$460.00	Nov 27	$30.55	0.53	0.9%	6.70%	7.61%	4	1
$485.00	Nov 27	$20.70	0.41	6.4%	4.54%	10.93%	4	--
$495.00	Nov 27	$17.80	0.37	8.6%	3.90%	12.49%	1	1
$490.00	Nov 20	$18.90	0.38	7.5%	4.15%	11.63%	41	1.4K

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 33,092

Total Puts 36,898

Put/Call Ratio 1.11

Net Difference -3,806

Prior's Put/Call Breakdown

Total Calls 21,490

Total Puts 18,623

Put/Call Ratio 0.87

Net Difference 2,867

Prior 7-Day Put/Call Summary

Total Calls 262,582

Total Puts 228,438

Average Put/Call Ratio 0.81

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