AMAT - Options Database

AMAT

APPLIED MATLS INC

$464.24 -6.69%

$464.51 (+0.06%)🌙

as of 10/13 04:00 PM

(10/13 15:00) ◀

Tuesday, October 13, 2026 (4:00pm)

▶ (10/13 18:05)

◀ 10/13 16:00 ▶

Option Volume

Detail

ℹ

Current (10/13 4:00pm) 79,982

Calls: 38,141 (48%)

Puts: 41,841 (52%)

Prior (09/29) 46,025

Calls: 24,320 (53%)

Puts: 21,705 (47%)

Current vs Prior +73.78%

Calls: +56.83% (Calls)

Puts: +92.77% (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 +14.02%

Calls: +1.68%

Puts: +28.21%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 4:00pm) $112.07M

Calls: $51.74M (46%)

Puts: $60.33M (54%)

Prior (09/29) $92.09M

Calls: $67.31M (73%)

Puts: $24.78M (27%)

Current vs Prior +21.69%

Calls: -23.14%

Puts: +143.51%

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 +0.07%

Calls: -29.12%

Puts: +54.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 4:00pm) 1.10

Prior (09/29) 0.89

Current vs Prior +22.92%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +35.27%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 4:00pm) 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% | 8.10%5.47% | 15.27%

Prior 5.15% | 7.67%11.25% | 19.10%

Current vs Prior +6.11% | +5.57%-51.40% | -20.03%

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

Current vs 7-Day Avg -16.82% | -15.65%-45.25% | -13.53%

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

Current vs 7-Day Eod +6.11% | +5.57%-15.34% | -1.89%

Sentiment BEARISHBULLISH

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 19.46% | 12.42%

Calls: 25.74% | 11.07%

Puts: 13.19% | 13.76%

Current vs 7-Day Avg -80.48% | +61.65%

Liquidity Acceptable

Add Card

🤖 AI Insights

Above-average activity with volume up 74% vs prior. Slightly bearish P/C ratio of 1.10.

Smart Money BEARISH

Retail Flow NEUTRAL

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
16:00	BEARISH	NEUTRAL	BEARISH
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 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 37.3%, max 43.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 16	Nov 27	75.0%	52.4%	43.2%	275	213
$500.00	Oct 16	Nov 27	75.5%	53.1%	42.3%	2.8K	1.8K
$475.00	Oct 16	Nov 27	75.3%	53.0%	42.0%	507	196
$455.00	Oct 16	Nov 27	73.8%	52.8%	39.7%	304	200
$460.00	Oct 16	Nov 27	73.5%	52.8%	39.0%	598	658

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 16	Nov 27	75.0%	52.4%	43.2%	257	842
$440.00	Oct 16	Nov 27	73.7%	51.7%	42.7%	524	1.9K
$475.00	Oct 16	Nov 27	75.3%	53.0%	42.0%	210	717
$460.00	Oct 16	Nov 27	73.5%	52.8%	39.0%	780	1.1K
$495.00	Oct 16	Nov 27	74.1%	53.4%	38.9%	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	75.2%	54.5%
$480.00	Oct 16	Oct 23	$3.42	73.6%	53.5%
$460.00	Oct 16	Oct 23	$4.63	73.5%	55.7%
$475.00	Oct 16	Oct 23	$4.73	75.3%	58.4%
$465.00	Oct 16	Oct 23	$5.10	75.0%	59.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$477.50	Oct 16	Oct 23	$4.63	75.2%	54.5%
$480.00	Oct 16	Oct 23	$4.12	73.6%	53.5%
$460.00	Oct 16	Oct 23	$5.08	73.5%	55.7%
$475.00	Oct 16	Oct 23	$4.63	75.3%	58.4%
$465.00	Oct 16	Oct 23	$5.67	75.0%	59.3%

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 24,320

Total Puts 21,705

Put/Call Ratio 0.89

Net Difference 2,615

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