AMAT - Options Database

AMAT

APPLIED MATLS INC

$694.64 +10.82%

$694.06 (-0.08%)🌙

as of 06/29 06:08 PM

(6/26 EOD) ◀

Monday, June 29, 2026 (6:08pm)

▶

◀ 6/29 18:08 ▶

Option Volume

Detail

ℹ

Current (06/29) 88,206

Calls: 51,448 (58%)

Puts: 36,758 (42%)

Prior (06/26) 86,531

Calls: 40,079 (46%)

Puts: 46,452 (54%)

Current vs Prior +1.94%

Calls: +28.37% (Calls)

Puts: -20.87% (Puts)

Prior 7-Day Total 438,612

Calls: 226,238 (52%)

Puts: 212,374 (48%)

Prior 7-Day Average 62,658

Calls: 32,319 (52%)

Puts: 30,339 (48%)

Current vs Prior 7-Day Avg +40.77%

Calls: +59.18%

Puts: +21.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/29) $300.96M

Calls: $228.26M (76%)

Puts: $72.70M (24%)

Prior (06/26) $196.65M

Calls: $125.35M (64%)

Puts: $71.29M (36%)

Current vs Prior +53.05%

Calls: +82.09%

Puts: +1.98%

Prior 7-Day Total $1.41B

Calls: $959.71M (68%)

Puts: $448.87M (32%)

Prior 7-Day Average $201.23M

Calls: $137.10M (68%)

Puts: $64.12M (32%)

Current vs Prior 7-Day Avg +49.56%

Calls: +66.49%

Puts: +13.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29) 0.71

Prior (06/26) 1.16

Current vs Prior -38.36%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg -29.17%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/29) 390,490

Calls: 192,057 (49%)

Puts: 198,433 (51%)

Prior (06/26) 410,194

Calls: 206,933 (50%)

Puts: 203,261 (50%)

Current vs Prior -4.80%

Prior 7-Day Total 2,170,014

Calls: 1,079,889 (50%)

Puts: 1,090,125 (50%)

Prior 7-Day Average 310,002

Calls: 154,269 (50%)

Puts: 155,732 (50%)

Current vs Prior 7-Day Avg +25.96%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 12.03% | 15.85%12.03% | 15.85%15.85% | 27.17%

Prior 8.74% | 12.69%-- | ---- | --

Current vs Prior -16.15% | -5.22%-- | ---- | --

Prior 7-Day Avg 6.94% | 10.75%-- | ---- | --

Current vs 7-Day Avg +5.59% | +11.89%-- | ---- | --

Prior 7-Day Eod 8.74% | 12.69%-- | ---- | --

Current vs 7-Day Eod -16.15% | -5.22%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.90% | 8.39%

Calls: 7.04% | 6.94%

Puts: 16.77% | 9.85%

Prior 21.35% | 21.25%

Calls: 21.65% | 22.50%

Puts: 21.05% | 20.00%

Current vs Prior -44.26% | -60.52%

Prior 7-Day Avg 21.56% | 15.55%

Calls: 20.52% | 15.73%

Puts: 22.60% | 15.37%

Current vs 7-Day Avg -44.81% | -46.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($228.26M) vs puts ($72.70M). Elevated premium activity with dollar volume up 53% vs prior. P/C ratio dropping 38% - sentiment shifting bullish.

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 BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 256 of results (avg 7.4%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 17	134.65	139.50	$137.07	3.5%	16	0.85	138
$560.00	Jul 17	142.20	147.85	$145.02	3.9%	17	0.86	427
$610.00	Jul 24	110.45	115.15	$112.80	4.2%	6	0.75	28
$640.00	Jul 24	90.85	95.00	$92.93	4.5%	10	0.69	148
$580.00	Jul 17	125.45	131.25	$128.35	4.5%	16	0.83	396

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$820.00	Jul 10	128.20	132.80	$130.50	3.5%	--	0.83	13
$820.00	Jul 17	138.20	144.10	$141.15	4.2%	8	0.77	15
$790.00	Aug 7	134.30	140.70	$137.50	4.7%	2	0.62	--
$800.00	Jul 31	135.40	142.25	$138.82	4.9%	--	0.66	20
$810.00	Jul 24	136.00	142.90	$139.45	4.9%	--	0.70	48

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. 253 found (avg delta 0.71, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 2	131.00	140.05	$135.53	6.7%	3	0.97	61
$565.00	Jul 2	126.00	135.05	$130.53	6.9%	1	0.97	34
$557.50	Jul 2	133.00	142.50	$137.75	6.9%	4	0.96	--
$567.50	Jul 2	123.30	132.60	$127.95	7.3%	--	0.96	39
$580.00	Jul 2	111.05	119.50	$115.28	7.3%	18	0.96	149

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$825.00	Jul 2	128.05	136.60	$132.32	6.5%	1	0.94	--
$770.00	Jul 2	77.30	83.55	$80.43	7.8%	1	0.85	--
$820.00	Jul 10	128.20	132.80	$130.50	3.5%	--	0.83	13
$815.00	Jul 10	125.90	133.00	$129.45	5.5%	2	0.82	--
$750.00	Jul 2	60.05	65.80	$62.93	9.1%	13	0.79	1

Most actively traded options today. High liquidity = easy entry/exit. 563 active (total vol 33.7K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Jul 2	2.08	2.20	$2.14	5.6%	3.9K	0.07	79
$750.00	Jul 2	6.25	7.90	$7.08	23.3%	2.5K	0.21	175
$700.00	Jul 2	21.50	23.80	$22.65	10.2%	1.1K	0.49	440
$700.00	Jul 17	50.50	53.10	$51.80	5.0%	1.0K	0.52	2.1K
$800.00	Jul 17	19.10	21.60	$20.35	12.3%	780	0.27	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 17	16.00	18.00	$17.00	11.8%	439	0.20	439
$600.00	Jul 2	1.97	2.45	$2.21	21.7%	322	0.07	267
$565.00	Jul 17	8.65	11.55	$10.10	28.7%	276	0.13	88
$630.00	Jul 17	23.70	28.30	$26.00	17.7%	248	0.28	382
$590.00	Jul 2	1.26	2.27	$1.77	57.1%	232	0.05	51

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 152 strikes (avg 23.5%, max 61.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$575.00	Jul 2	Jul 31	144.4%	89.4%	61.5%	1	51
$570.00	Jul 2	Aug 7	138.1%	86.5%	59.7%	5	55
$560.00	Jul 2	Aug 7	128.0%	88.2%	45.2%	47	61
$567.50	Jul 2	Jul 10	135.2%	96.8%	39.6%	2	39
$580.00	Jul 2	Aug 7	120.0%	86.3%	38.9%	19	153

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$575.00	Jul 2	Jul 31	144.4%	89.4%	61.5%	72	160
$570.00	Jul 2	Aug 7	138.1%	86.5%	59.7%	75	163
$557.50	Jul 2	Jul 10	147.8%	98.3%	50.4%	18	89
$560.00	Jul 2	Aug 7	128.0%	88.2%	45.2%	152	709
$567.50	Jul 2	Jul 10	135.2%	96.8%	39.6%	2	164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 423 found (best R:R 49.00, avg 3.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$805.00	$810.00	Jul 2	$0.10	$4.90	$0.10	49.00	$805.10
$810.00	$815.00	Jul 2	$0.22	$4.78	$0.22	21.73	$810.22
$810.00	$815.00	Jul 10	$0.25	$4.75	$0.25	19.00	$810.25
$750.00	$755.00	Jul 2	$0.30	$4.70	$0.30	15.67	$750.30
$795.00	$800.00	Jul 2	$0.30	$4.70	$0.30	15.67	$795.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$565.00	$560.00	Jul 24	$0.15	$4.85	$0.15	32.33	$564.85
$582.50	$580.00	Jul 2	$0.11	$2.39	$0.11	21.73	$582.39
$605.00	$602.50	Jul 2	$0.11	$2.39	$0.11	21.73	$604.89
$620.00	$617.50	Jul 2	$0.14	$2.36	$0.14	16.86	$619.86
$580.00	$577.50	Jul 10	$0.15	$2.35	$0.15	15.67	$579.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 530 found (best R:R 40.67, avg 1.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$570.00	$575.00	Jul 2	$4.88	$4.88	$0.12	40.67	$574.88
$565.00	$570.00	Jul 24	$4.86	$4.86	$0.14	34.71	$569.86
$640.00	$642.50	Jul 2	$2.40	$2.40	$0.10	24.00	$642.40
$567.50	$570.00	Jul 2	$2.37	$2.37	$0.13	18.23	$569.87
$592.50	$595.00	Jul 2	$2.32	$2.32	$0.18	12.89	$594.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$825.00	$770.00	Jul 2	$51.89	$51.89	$3.11	16.68	$773.11
$702.50	$700.00	Jul 2	$2.35	$2.35	$0.15	15.67	$700.15
$690.00	$687.50	Jul 10	$2.34	$2.34	$0.16	14.63	$687.66
$770.00	$750.00	Jul 2	$17.50	$17.50	$2.50	7.00	$752.50
$815.00	$785.00	Jul 10	$25.95	$25.95	$4.05	6.41	$789.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 154 found (avg debit $11.84, cheapest $3.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$565.00	Jul 2	Jul 10	$4.97	122.2%	97.2%
$560.00	Jul 2	Jul 10	$5.07	128.0%	96.0%
$570.00	Jul 2	Jul 10	$5.24	138.1%	96.3%
$830.00	Jul 2	Jul 10	$5.74	107.9%	87.2%
$575.00	Jul 2	Jul 10	$5.78	144.4%	95.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$557.50	Jul 2	Jul 10	$3.23	147.8%	98.3%
$560.00	Jul 2	Jul 10	$3.89	128.0%	96.0%
$575.00	Jul 2	Jul 10	$4.00	144.4%	95.7%
$570.00	Jul 2	Jul 10	$4.23	138.1%	96.3%
$567.50	Jul 2	Jul 10	$4.32	135.2%	96.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 250 found (cheapest 7.05% of stock, avg 16.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$695.00	Jul 2	$24.73	$24.25	$48.98	$646.02	$743.98	7.05%
$690.00	Jul 2	$27.40	$22.33	$49.73	$640.27	$739.73	7.16%
$700.00	Jul 2	$22.65	$27.30	$49.95	$650.05	$749.95	7.19%
$702.50	Jul 2	$20.88	$29.65	$50.53	$651.97	$753.03	7.27%
$692.50	Jul 2	$26.67	$23.88	$50.55	$641.95	$743.05	7.28%
$687.50	Jul 2	$29.53	$21.10	$50.63	$636.87	$738.13	7.29%
$685.00	Jul 2	$30.05	$20.75	$50.80	$634.20	$735.80	7.31%
$680.00	Jul 2	$32.90	$17.92	$50.82	$629.18	$730.82	7.32%
$697.50	Jul 2	$23.98	$26.95	$50.93	$646.57	$748.43	7.33%
$707.50	Jul 2	$19.08	$31.90	$50.98	$656.52	$758.48	7.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.66% of stock, avg 13.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$710.00	$687.50	Jul 2	$18.25	$21.10	$39.35	$648.15	$749.35
$707.50	$687.50	Jul 2	$19.08	$21.10	$40.18	$647.32	$747.68
$710.00	$690.00	Jul 2	$18.25	$22.33	$40.58	$649.42	$750.58
$707.50	$690.00	Jul 2	$19.08	$22.33	$41.41	$648.59	$748.91
$705.00	$687.50	Jul 2	$20.48	$21.10	$41.58	$645.92	$746.58
$702.50	$687.50	Jul 2	$20.88	$21.10	$41.98	$645.52	$744.48
$710.00	$692.50	Jul 2	$18.25	$23.88	$42.13	$650.37	$752.13
$710.00	$695.00	Jul 2	$18.25	$24.25	$42.50	$652.50	$752.50
$705.00	$690.00	Jul 2	$20.48	$22.33	$42.81	$647.19	$747.81
$707.50	$692.50	Jul 2	$19.08	$23.88	$42.96	$649.54	$750.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 44.45, avg credit $5.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
560/565	610/615	Jul 31	$4.89	$0.11	44.45	$560.11	$614.89
585/590	600/605	Jul 24	$4.88	$0.12	40.67	$585.12	$604.88
565/570	575/580	Jul 31	$4.87	$0.13	37.46	$565.13	$579.87
590/595	605/610	Jul 31	$4.85	$0.15	32.33	$590.15	$609.85
570/575	605/610	Jul 17	$4.83	$0.17	28.41	$570.17	$609.83
565/570	595/600	Jul 24	$4.79	$0.21	22.81	$565.21	$599.79
560/565	575/580	Jul 31	$4.79	$0.21	22.81	$560.21	$579.79
575/580	605/610	Jul 24	$4.78	$0.22	21.73	$575.22	$609.78
570/572	575/580	Jul 10	$4.76	$0.24	19.83	$567.74	$579.76
585/590	640/645	Aug 7	$4.75	$0.25	19.00	$585.25	$644.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 264 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$750.00	$760.00	$770.00	Jul 24	$0.09	$9.91	110.11
$690.00	$700.00	$710.00	Aug 7	$0.10	$9.90	99.00
$720.00	$730.00	$740.00	Aug 7	$0.10	$9.90	99.00
$770.00	$775.00	$780.00	Jul 2	$0.06	$4.94	82.33
$700.00	$710.00	$720.00	Aug 7	$0.12	$9.88	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$580.00	$585.00	$590.00	Jul 31	$0.07	$4.93	70.43
$610.00	$615.00	$620.00	Jul 31	$0.07	$4.93	70.43
$560.00	$565.00	$570.00	Jul 31	$0.08	$4.92	61.50
$637.50	$640.00	$642.50	Jul 2	$0.05	$2.45	49.00
$655.00	$657.50	$660.00	Jul 2	$0.05	$2.45	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. 35 found (best net $-28.54, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$825.00	$830.00	1:2	Jul 2	-$0.63	$4.37
$810.00	$815.00	1:2	Jul 2	-$1.19	$3.81
$820.00	$825.00	1:2	Jul 2	-$1.23	$3.77
$815.00	$820.00	1:2	Jul 2	-$1.29	$3.71
$800.00	$805.00	1:2	Jul 2	-$1.32	$3.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$825.00	$770.00	1:2	Jul 2	-$28.54	$26.46
$567.50	$565.00	1:2	Jul 2	-$0.06	$2.44
$562.50	$560.00	1:2	Jul 2	-$0.76	$1.74
$565.00	$562.50	1:2	Jul 2	-$0.96	$1.54
$587.50	$585.00	1:2	Jul 2	-$1.08	$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 10.52%, avg 3.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$700.00	Aug 7	$73.10	0.54	0.8%	10.52%	11.30%	17	--
$710.00	Aug 7	$68.40	0.53	2.2%	9.85%	12.06%	80	2
$700.00	Jul 31	$67.80	0.54	0.8%	9.76%	10.53%	153	457
$720.00	Aug 7	$64.40	0.51	3.6%	9.27%	12.92%	8	--
$710.00	Jul 31	$62.45	0.52	2.2%	8.99%	11.20%	26	76
$730.00	Aug 7	$60.00	0.49	5.1%	8.64%	13.73%	5	8
$720.00	Jul 31	$58.25	0.50	3.6%	8.39%	12.04%	25	90
$700.00	Jul 24	$57.95	0.53	0.8%	8.34%	9.11%	25	151
$740.00	Aug 7	$56.60	0.47	6.5%	8.15%	14.68%	13	--
$710.00	Jul 24	$55.00	0.51	2.2%	7.92%	10.13%	9	20

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 51,448

Total Puts 36,758

Put/Call Ratio 0.71

Net Difference 14,690

Prior's Put/Call Breakdown

Total Calls 40,079

Total Puts 46,452

Put/Call Ratio 1.16

Net Difference -6,373

Prior 7-Day Put/Call Summary

Total Calls 226,238

Total Puts 212,374

Average Put/Call Ratio 1.01

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