AMAT - Options Database

AMAT

APPLIED MATLS INC

$441.85 -3.61%

$442.19 (+0.08%)🌙

as of 09/01 06:09 PM

(8/31 18:08) ◀

Tuesday, September 1, 2026 (6:09pm)

▶

◀ 9/1 18:09

Option Volume

Detail

ℹ

Current (09/01) 38,570

Calls: 20,478 (53%)

Puts: 18,092 (47%)

Prior (08/31) 33,557

Calls: 17,092 (51%)

Puts: 16,465 (49%)

Current vs Prior +14.94%

Calls: +19.81% (Calls)

Puts: +9.88% (Puts)

Prior 7-Day Total 257,473

Calls: 116,741 (45%)

Puts: 140,732 (55%)

Prior 7-Day Average 36,781

Calls: 16,677 (45%)

Puts: 20,104 (55%)

Current vs Prior 7-Day Avg +4.86%

Calls: +22.79%

Puts: -10.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/01) $95.11M

Calls: $49.88M (52%)

Puts: $45.22M (48%)

Prior (08/31) $78.13M

Calls: $43.64M (56%)

Puts: $34.49M (44%)

Current vs Prior +21.72%

Calls: +14.29%

Puts: +31.12%

Prior 7-Day Total $580.96M

Calls: $210.01M (36%)

Puts: $370.95M (64%)

Prior 7-Day Average $82.99M

Calls: $30.00M (36%)

Puts: $52.99M (64%)

Current vs Prior 7-Day Avg +14.59%

Calls: +66.27%

Puts: -14.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/01) 0.88

Prior (08/31) 0.96

Current vs Prior -8.29%

Prior 7-Day Average 1.19

Current vs Prior 7-Day Avg -25.45%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/01) 531,679

Calls: 217,747 (41%)

Puts: 313,932 (59%)

Prior (08/31) 520,988

Calls: 211,832 (41%)

Puts: 309,156 (59%)

Current vs Prior +2.05%

Prior 7-Day Total 3,809,007

Calls: 1,584,706 (42%)

Puts: 2,224,301 (58%)

Prior 7-Day Average 544,143

Calls: 226,386 (42%)

Puts: 317,757 (58%)

Current vs Prior 7-Day Avg -2.29%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 4.06% | 6.52%8.85% | 15.33%

Prior 4.54% | 6.70%8.79% | 15.45%

Current vs Prior -10.75% | -2.68%+0.78% | -0.78%

Prior 7-Day Avg 4.33% | 7.35%7.73% | 15.79%

Current vs 7-Day Avg -6.31% | -11.35%+14.48% | -2.90%

Prior 7-Day Eod 4.54% | 6.70%8.79% | 15.45%

Current vs 7-Day Eod -10.75% | -2.68%+0.78% | -0.78%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.48% | 14.59%

Calls: 69.42% | 12.92%

Puts: 17.54% | 16.25%

Prior 43.48% | 14.59%

Calls: 69.42% | 12.92%

Puts: 17.54% | 16.25%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 43.48% | 14.59%

Calls: 69.42% | 12.92%

Puts: 17.54% | 16.25%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

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

📈 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 34 of results (avg 8.6%, best 7.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	32.35	34.80	$33.58	7.3%	33	0.55	592
$355.00	Oct 2	86.85	93.45	$90.15	7.3%	1	0.94	22
$500.00	Sep 18	3.20	3.45	$3.33	7.5%	116	0.14	1.9K
$440.00	Sep 4	9.00	9.80	$9.40	8.5%	133	0.55	61
$360.00	Sep 18	79.45	86.60	$83.03	8.6%	--	1.00	215

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Sep 4	83.70	89.75	$86.73	7.0%	1	1.00	3
$430.00	Oct 16	23.40	25.10	$24.25	7.0%	50	0.40	508
$520.00	Oct 2	79.30	85.15	$82.23	7.1%	2	0.82	6
$410.00	Oct 16	15.35	16.50	$15.93	7.2%	50	0.30	626
$530.00	Sep 25	86.00	92.50	$89.25	7.3%	--	0.89	25

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. 190 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	79.45	86.60	$83.03	8.6%	--	1.00	215
$380.00	Sep 11	58.90	66.95	$62.93	12.8%	7	0.97	--
$402.50	Sep 4	35.90	43.85	$39.88	19.9%	4	0.96	--
$405.00	Sep 4	33.50	41.35	$37.42	21.0%	10	0.96	--
$407.50	Sep 4	31.15	39.00	$35.08	22.4%	6	0.95	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$492.50	Sep 4	47.70	54.80	$51.25	13.9%	--	1.00	36
$495.00	Sep 4	49.40	57.30	$53.35	14.8%	12	1.00	68
$497.50	Sep 4	51.80	59.70	$55.75	14.2%	2	1.00	63
$500.00	Sep 4	54.65	62.25	$58.45	13.0%	9	1.00	176
$502.50	Sep 4	56.95	64.80	$60.88	12.9%	3	1.00	6

Most actively traded options today. High liquidity = easy entry/exit. 439 active (total vol 15.8K, top 580)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 18	10.40	12.75	$11.58	20.3%	535	0.37	234
$480.00	Sep 4	0.33	0.77	$0.55	80.0%	356	0.06	289
$527.50	Sep 4	0.00	0.32	$0.16	200.0%	302	0.01	51
$460.00	Sep 4	2.20	2.87	$2.54	26.4%	275	0.21	452
$442.50	Sep 4	7.15	9.35	$8.25	26.7%	249	0.50	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Sep 4	8.65	11.15	$9.90	25.3%	580	0.55	218
$440.00	Sep 18	15.20	18.90	$17.05	21.7%	323	0.46	1.1K
$442.50	Sep 4	7.60	9.45	$8.52	21.7%	276	0.50	205
$420.00	Sep 18	7.65	9.45	$8.55	21.1%	267	0.29	948
$435.00	Sep 4	4.35	5.75	$5.05	27.7%	260	0.35	387

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 8.3%, max 17.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$432.50	Sep 4	Sep 11	52.2%	46.3%	12.6%	4	15
$435.00	Sep 4	Oct 2	51.8%	47.3%	9.5%	8	25
$462.50	Sep 4	Sep 18	54.1%	49.4%	9.5%	134	270
$465.00	Sep 4	Oct 9	54.9%	50.4%	8.9%	117	165
$430.00	Sep 4	Oct 16	54.0%	49.7%	8.6%	7	129

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$425.00	Sep 4	Oct 9	53.5%	45.7%	17.0%	182	535
$435.00	Sep 4	Oct 9	51.8%	45.5%	14.0%	269	400
$422.50	Sep 4	Sep 11	53.1%	46.7%	13.6%	36	46
$432.50	Sep 4	Sep 11	52.2%	46.3%	12.6%	59	210
$437.50	Sep 4	Sep 11	52.2%	46.6%	11.9%	186	119

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 0.67, avg 4.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$430.00	Oct 2	$11.95	$8.05	$11.95	74%	0.67	$421.95
$460.00	$470.00	Oct 16	$3.03	$6.97	$3.03	45%	2.30	$463.03
$450.00	$455.00	Oct 2	$1.13	$3.87	$1.13	48%	3.42	$451.13
$430.00	$440.00	Oct 16	$4.62	$5.38	$4.62	60%	1.16	$434.62
$470.00	$480.00	Oct 16	$2.70	$7.30	$2.70	41%	2.70	$472.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$512.50	Sep 4	$1.61	$0.89	$1.61	100%	0.55	$513.39
$410.00	$405.00	Oct 9	$0.62	$4.38	$0.62	28%	7.06	$409.38
$410.00	$405.00	Oct 2	$0.75	$4.25	$0.75	26%	5.67	$409.25
$442.50	$440.00	Sep 11	$0.70	$1.80	$0.70	49%	2.57	$441.80
$445.00	$440.00	Oct 2	$1.95	$3.05	$1.95	49%	1.56	$443.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 215 found (best R:R 0.92, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$525.00	Oct 2	$1.42	$1.42	$3.58	83%	0.40	$521.42
$455.00	$460.00	Oct 2	$2.67	$2.67	$2.33	55%	1.15	$457.67
$490.00	$495.00	Sep 25	$1.57	$1.57	$3.43	76%	0.46	$491.57
$472.50	$475.00	Sep 11	$0.84	$0.84	$1.66	78%	0.51	$473.34
$500.00	$505.00	Sep 25	$1.21	$1.21	$3.79	80%	0.32	$501.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$410.00	Oct 16	$4.80	$4.80	$5.20	65%	0.92	$415.20
$440.00	$435.00	Oct 9	$3.78	$3.78	$1.22	54%	3.10	$436.22
$395.00	$390.00	Oct 2	$1.98	$1.98	$3.02	81%	0.66	$393.02
$415.00	$410.00	Oct 9	$2.60	$2.60	$2.40	68%	1.08	$412.40
$430.00	$420.00	Sep 18	$4.18	$4.18	$5.82	62%	0.72	$425.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $5.87, cheapest $4.88)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$432.50	Sep 4	Sep 11	$5.10	52.2%	46.3%
$442.50	Sep 4	Sep 11	$5.40	53.6%	47.9%
$437.50	Sep 4	Sep 11	$5.42	52.2%	46.6%
$452.50	Sep 4	Sep 11	$5.03	52.6%	47.2%
$450.00	Sep 4	Sep 11	$5.31	52.4%	47.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$435.00	Sep 4	Sep 11	$4.88	51.8%	45.5%
$432.50	Sep 4	Sep 11	$4.91	52.2%	46.3%
$442.50	Sep 4	Sep 11	$5.23	53.6%	47.9%
$437.50	Sep 4	Sep 11	$5.28	52.2%	46.6%
$452.50	Sep 4	Sep 11	$4.87	52.6%	47.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 3.78% of stock, avg 9.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$440.00	Sep 4	$9.40	$7.30	$16.70	$423.30	$456.70	3.78%
$445.00	Sep 4	$6.80	$9.90	$16.70	$428.30	$461.70	3.78%
$437.50	Sep 4	$10.68	$6.10	$16.78	$420.72	$454.28	3.80%
$442.50	Sep 4	$8.25	$8.52	$16.77	$425.73	$459.27	3.80%
$435.00	Sep 4	$12.20	$5.05	$17.25	$417.75	$452.25	3.90%
$447.50	Sep 4	$5.75	$11.48	$17.23	$430.27	$464.73	3.90%
$432.50	Sep 4	$13.85	$4.22	$18.07	$414.43	$450.57	4.09%
$450.00	Sep 4	$4.97	$13.08	$18.05	$431.95	$468.05	4.09%
$452.50	Sep 4	$4.20	$14.65	$18.85	$433.65	$471.35	4.27%
$430.00	Sep 4	$15.60	$3.70	$19.30	$410.70	$449.30	4.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.73% of stock, avg 6.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$455.00	$432.50	Sep 4	$3.42	$4.22	$7.64	$424.86	$462.64
$452.50	$432.50	Sep 4	$4.20	$4.22	$8.42	$424.08	$460.92
$455.00	$435.00	Sep 4	$3.42	$5.05	$8.47	$426.53	$463.47
$452.50	$435.00	Sep 4	$4.20	$5.05	$9.25	$425.75	$461.75
$450.00	$432.50	Sep 4	$4.97	$4.22	$9.19	$423.31	$459.19
$450.00	$435.00	Sep 4	$4.97	$5.05	$10.02	$424.98	$460.02
$455.00	$437.50	Sep 4	$3.42	$6.10	$9.52	$427.98	$464.52
$447.50	$432.50	Sep 4	$5.75	$4.22	$9.97	$422.53	$457.47
$452.50	$437.50	Sep 4	$4.20	$6.10	$10.30	$427.20	$462.80
$447.50	$435.00	Sep 4	$5.75	$5.05	$10.80	$424.20	$458.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 2.18, avg credit $1.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
390/395	495/500	Oct 2	$3.43	$1.57	55%	2.18	$391.57	$498.43
385/390	490/495	Sep 25	$2.77	$2.23	62%	1.24	$387.23	$492.77
370/375	490/495	Sep 25	$2.53	$2.47	66%	1.02	$372.47	$492.53
395/400	490/495	Sep 25	$2.98	$2.02	56%	1.48	$397.02	$492.98
405/410	490/495	Sep 25	$3.22	$1.78	50%	1.81	$406.78	$493.22
390/395	480/485	Oct 2	$3.25	$1.75	49%	1.86	$391.75	$483.25
360/365	490/495	Sep 25	$2.12	$2.88	69%	0.74	$362.88	$492.12
385/390	480/485	Sep 25	$2.65	$2.35	57%	1.13	$387.35	$482.65
370/375	480/485	Sep 25	$2.41	$2.59	62%	0.93	$372.59	$482.41
395/400	480/485	Sep 25	$2.86	$2.14	52%	1.34	$397.14	$482.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 219 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$440.00	$450.00	Oct 16	$0.14	$9.86	10%	70.43
$420.00	$430.00	$440.00	Sep 18	$0.65	$9.35	17%	14.38
$400.00	$410.00	$420.00	Sep 11	$0.55	$9.45	14%	17.18
$445.00	$450.00	$455.00	Sep 18	$0.05	$4.95	8%	99.00
$360.00	$370.00	$380.00	Sep 18	$0.29	$9.71	9%	33.48

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$420.00	$430.00	$440.00	Sep 18	$0.14	$9.86	17%	70.43
$380.00	$390.00	$400.00	Sep 18	$0.16	$9.84	8%	61.50
$390.00	$400.00	$410.00	Oct 16	$0.27	$9.73	9%	36.04
$370.00	$380.00	$390.00	Oct 16	$0.27	$9.73	7%	36.04
$450.00	$460.00	$470.00	Oct 16	$0.44	$9.56	10%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-21.45, 144 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$395.00	1:2	Oct 2	-$21.45	$18.55
$497.50	$500.00	1:2	Sep 4	-$0.01	$2.49
$507.50	$510.00	1:2	Sep 4	-$0.10	$2.40
$520.00	$522.50	1:2	Sep 4	-$0.10	$2.40
$517.50	$520.00	1:2	Sep 11	-$0.17	$2.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$360.00	1:2	Sep 18	-$0.04	$9.96
$390.00	$380.00	1:2	Sep 18	-$0.65	$9.35
$385.00	$380.00	1:2	Sep 11	-$0.12	$4.88
$360.00	$355.00	1:2	Sep 4	$0.00	$5.00
$380.00	$375.00	1:2	Sep 4	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 6.22%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$450.00	Oct 16	$27.50	0.50	1.8%	6.22%	8.07%	39	312
$480.00	Oct 16	$17.00	0.37	8.6%	3.85%	12.48%	77	353
$470.00	Oct 16	$19.50	0.41	6.4%	4.41%	10.78%	22	181
$460.00	Oct 16	$21.95	0.45	4.1%	4.97%	9.08%	17	210
$490.00	Oct 16	$14.05	0.32	10.9%	3.18%	14.08%	44	283
$500.00	Oct 16	$12.10	0.28	13.2%	2.74%	15.90%	116	1.3K
$445.00	Oct 9	$24.50	0.51	0.7%	5.54%	6.26%	4	--
$455.00	Oct 9	$19.85	0.46	3.0%	4.49%	7.47%	1	--
$450.00	Oct 9	$21.80	0.48	1.8%	4.93%	6.78%	2	--
$460.00	Oct 9	$17.85	0.43	4.1%	4.04%	8.15%	1	2

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 20,478

Total Puts 18,092

Put/Call Ratio 0.88

Net Difference 2,386

Prior's Put/Call Breakdown

Total Calls 17,092

Total Puts 16,465

Put/Call Ratio 0.96

Net Difference 627

Prior 7-Day Put/Call Summary

Total Calls 116,741

Total Puts 140,732

Average Put/Call Ratio 1.19

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