AMAT - Options Database

AMAT

APPLIED MATLS INC

$723.00 +4.08%

$723.45 (+0.06%)🌙

as of 06/30 06:08 PM

(6/30 10:01) ◀

Tuesday, June 30, 2026 (6:08pm)

▶ (7/1 18:07)

◀ 6/30 18:08 ▶

Option Volume

Detail

ℹ

Current (06/30) 86,701

Calls: 48,320 (56%)

Puts: 38,381 (44%)

Prior (06/29) 88,206

Calls: 51,448 (58%)

Puts: 36,758 (42%)

Current vs Prior -1.71%

Calls: -6.08% (Calls)

Puts: +4.42% (Puts)

Prior 7-Day Total 473,878

Calls: 249,923 (53%)

Puts: 223,955 (47%)

Prior 7-Day Average 67,696

Calls: 35,703 (53%)

Puts: 31,993 (47%)

Current vs Prior 7-Day Avg +28.07%

Calls: +35.34%

Puts: +19.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $355.24M

Calls: $264.20M (74%)

Puts: $91.03M (26%)

Prior (06/29) $300.96M

Calls: $228.26M (76%)

Puts: $72.70M (24%)

Current vs Prior +18.03%

Calls: +15.75%

Puts: +25.21%

Prior 7-Day Total $1.54B

Calls: $1.07B (70%)

Puts: $463.66M (30%)

Prior 7-Day Average $219.58M

Calls: $153.34M (70%)

Puts: $66.24M (30%)

Current vs Prior 7-Day Avg +61.78%

Calls: +72.30%

Puts: +37.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.79

Prior (06/29) 0.71

Current vs Prior +11.17%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg -19.06%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/30) 419,761

Calls: 207,721 (49%)

Puts: 212,040 (51%)

Prior (06/29) 390,490

Calls: 192,057 (49%)

Puts: 198,433 (51%)

Current vs Prior +7.50%

Prior 7-Day Total 2,145,180

Calls: 1,065,467 (50%)

Puts: 1,079,713 (50%)

Prior 7-Day Average 306,454

Calls: 152,209 (50%)

Puts: 154,244 (50%)

Current vs Prior 7-Day Avg +36.97%

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 11.28% | 15.57%11.28% | 15.57%15.57% | 26.87%

Prior 7.33% | 12.03%-- | ---- | --

Current vs Prior -19.28% | -6.25%-- | ---- | --

Prior 7-Day Avg 7.41% | 11.10%-- | ---- | --

Current vs 7-Day Avg -20.16% | +1.55%-- | ---- | --

Prior 7-Day Eod 7.33% | 12.03%-- | ---- | --

Current vs 7-Day Eod -19.28% | -6.25%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.86% | 13.44%

Calls: 16.65% | 14.05%

Puts: 19.07% | 12.83%

Prior 11.90% | 8.39%

Calls: 7.04% | 6.94%

Puts: 16.77% | 9.85%

Current vs Prior +50.08% | +60.19%

Prior 7-Day Avg 18.85% | 14.56%

Calls: 17.05% | 14.22%

Puts: 20.67% | 14.89%

Current vs 7-Day Avg -5.27% | -7.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($264.20M). Dollar volume significantly above 7-day average (62% higher).

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 BULLISH

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 227 of results (avg 7.0%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Jul 17	142.55	148.65	$145.60	4.2%	26	0.88	520
$675.00	Jul 24	88.60	92.55	$90.57	4.4%	2	0.67	106
$600.00	Jul 17	134.05	140.15	$137.10	4.4%	23	0.86	699
$585.00	Jul 24	151.50	158.55	$155.03	4.5%	1	0.85	50
$665.00	Jul 24	94.55	98.95	$96.75	4.5%	6	0.69	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$860.00	Jul 24	154.05	159.30	$156.68	3.4%	2	0.74	12
$830.00	Jul 17	122.50	127.10	$124.80	3.7%	6	0.73	--
$860.00	Jul 17	145.40	151.85	$148.63	4.3%	28	0.79	--
$820.00	Jul 17	114.30	119.45	$116.88	4.4%	18	0.71	23
$820.00	Jul 31	129.95	136.00	$132.98	4.5%	2	0.64	2

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. 281 found (avg delta 0.74, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Jul 2	129.00	137.75	$133.38	6.6%	20	0.99	74
$592.50	Jul 2	127.00	135.60	$131.30	6.5%	--	0.99	15
$585.00	Jul 2	134.05	143.60	$138.82	6.9%	1	0.98	17
$580.00	Jul 2	139.00	148.70	$143.85	6.7%	5	0.98	147
$595.00	Jul 2	125.00	134.00	$129.50	6.9%	--	0.98	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$825.00	Jul 2	98.55	106.10	$102.32	7.4%	1	0.95	1
$815.00	Jul 2	88.40	97.55	$92.98	9.8%	1	0.94	--
$810.00	Jul 2	84.00	93.00	$88.50	10.2%	4	0.93	--
$800.00	Jul 2	74.15	83.75	$78.95	12.2%	1	0.91	9
$805.00	Jul 2	79.00	88.00	$83.50	10.8%	10	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 576 active (total vol 43.2K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Jul 2	2.08	2.45	$2.27	16.3%	3.2K	0.09	1.6K
$750.00	Jul 17	41.60	44.55	$43.08	6.8%	1.7K	0.47	714
$650.00	Jul 24	103.65	109.25	$106.45	5.3%	1.6K	0.73	1.6K
$850.00	Jul 24	22.35	25.30	$23.83	12.4%	1.4K	0.27	53
$760.00	Jul 24	47.10	51.35	$49.23	8.6%	1.4K	0.46	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Jul 17	37.50	42.75	$40.13	13.1%	2.2K	0.39	49
$670.00	Jul 2	3.15	5.30	$4.22	50.9%	626	0.14	45
$660.00	Jul 17	23.75	27.20	$25.48	13.5%	421	0.28	194
$585.00	Jul 17	6.95	10.85	$8.90	43.8%	406	0.12	431
$700.00	Jul 2	9.10	12.30	$10.70	29.9%	381	0.31	152

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 157 strikes (avg 26.6%, max 67.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$580.00	Jul 2	Jul 31	148.6%	89.3%	66.3%	5	160
$605.00	Jul 2	Aug 7	140.8%	88.2%	59.7%	8	45
$585.00	Jul 2	Aug 7	140.9%	89.3%	57.9%	3	20
$610.00	Jul 2	Jul 31	133.6%	86.9%	53.7%	22	101
$595.00	Jul 2	Aug 7	132.9%	88.3%	50.4%	1	60

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$582.50	Jul 2	Jul 10	162.1%	96.5%	67.9%	53	33
$580.00	Jul 2	Jul 31	148.6%	89.3%	66.3%	94	517
$587.50	Jul 2	Jul 10	158.1%	95.9%	64.9%	3	116
$605.00	Jul 2	Aug 7	140.8%	88.2%	59.7%	40	124
$585.00	Jul 2	Aug 7	140.9%	89.3%	57.9%	20	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 390 found (best R:R 40.67, avg 3.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$845.00	$850.00	Jul 2	$0.12	$4.88	$0.12	40.67	$845.12
$855.00	$860.00	Jul 2	$0.20	$4.80	$0.20	24.00	$855.20
$840.00	$845.00	Jul 10	$0.23	$4.77	$0.23	20.74	$840.23
$810.00	$815.00	Jul 2	$0.30	$4.70	$0.30	15.67	$810.30
$825.00	$830.00	Jul 2	$0.31	$4.69	$0.31	15.13	$825.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$677.50	$675.00	Jul 2	$0.10	$2.40	$0.10	24.00	$677.40
$585.00	$580.00	Jul 17	$0.20	$4.80	$0.20	24.00	$584.80
$615.00	$610.00	Jul 17	$0.24	$4.76	$0.24	19.83	$614.76
$590.00	$587.50	Jul 10	$0.14	$2.36	$0.14	16.86	$589.86
$602.50	$600.00	Jul 10	$0.15	$2.35	$0.15	15.67	$602.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 526 found (best R:R 37.46, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$670.00	$675.00	Jul 17	$4.87	$4.87	$0.13	37.46	$674.87
$645.00	$647.50	Jul 2	$2.37	$2.37	$0.13	18.23	$647.37
$605.00	$610.00	Jul 24	$4.73	$4.73	$0.27	17.52	$609.73
$600.00	$602.50	Jul 10	$2.35	$2.35	$0.15	15.67	$602.35
$585.00	$587.50	Jul 2	$2.32	$2.32	$0.18	12.89	$587.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$765.00	$760.00	Jul 2	$4.87	$4.87	$0.13	37.46	$760.13
$795.00	$790.00	Jul 2	$4.87	$4.87	$0.13	37.46	$790.13
$750.00	$747.50	Jul 10	$2.35	$2.35	$0.15	15.67	$747.65
$820.00	$815.00	Jul 10	$4.68	$4.68	$0.32	14.62	$815.32
$825.00	$815.00	Jul 2	$9.34	$9.34	$0.66	14.15	$815.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 158 found (avg debit $13.11, cheapest $3.04)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$580.00	Jul 2	Jul 10	$3.90	148.6%	96.9%
$585.00	Jul 2	Jul 10	$4.63	140.9%	94.8%
$590.00	Jul 2	Jul 10	$4.77	130.6%	95.2%
$595.00	Jul 2	Jul 10	$4.88	132.9%	94.8%
$600.00	Jul 2	Jul 10	$5.12	130.4%	94.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$582.50	Jul 2	Jul 10	$3.04	162.1%	96.5%
$580.00	Jul 2	Jul 10	$3.31	148.6%	96.9%
$587.50	Jul 2	Jul 10	$3.39	158.1%	95.9%
$585.00	Jul 2	Jul 10	$3.51	140.9%	94.8%
$590.00	Jul 2	Jul 10	$4.19	130.6%	95.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 273 found (cheapest 5.76% of stock, avg 15.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$722.50	Jul 2	$21.73	$19.95	$41.68	$680.82	$764.18	5.76%
$720.00	Jul 2	$23.03	$19.00	$42.03	$677.97	$762.03	5.81%
$717.50	Jul 2	$24.55	$17.58	$42.13	$675.37	$759.63	5.83%
$730.00	Jul 2	$18.08	$24.08	$42.16	$687.84	$772.16	5.83%
$725.00	Jul 2	$21.25	$21.05	$42.30	$682.70	$767.30	5.85%
$727.50	Jul 2	$20.05	$22.70	$42.75	$684.75	$770.25	5.91%
$715.00	Jul 2	$26.55	$16.40	$42.95	$672.05	$757.95	5.94%
$732.50	Jul 2	$17.77	$25.28	$43.05	$689.45	$775.55	5.95%
$710.00	Jul 2	$28.83	$14.43	$43.26	$666.74	$753.26	5.98%
$737.50	Jul 2	$15.38	$27.85	$43.23	$694.27	$780.73	5.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.40% of stock, avg 12.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$737.50	$715.00	Jul 2	$15.38	$16.40	$31.78	$683.22	$769.28
$737.50	$717.50	Jul 2	$15.38	$17.58	$32.96	$684.54	$770.46
$735.00	$715.00	Jul 2	$16.73	$16.40	$33.13	$681.87	$768.13
$732.50	$715.00	Jul 2	$17.77	$16.40	$34.17	$680.83	$766.67
$735.00	$717.50	Jul 2	$16.73	$17.58	$34.31	$683.19	$769.31
$737.50	$720.00	Jul 2	$15.38	$19.00	$34.38	$685.62	$771.88
$730.00	$715.00	Jul 2	$18.08	$16.40	$34.48	$680.52	$764.48
$732.50	$717.50	Jul 2	$17.77	$17.58	$35.35	$682.15	$767.85
$737.50	$722.50	Jul 2	$15.38	$19.95	$35.33	$687.17	$772.83
$730.00	$717.50	Jul 2	$18.08	$17.58	$35.66	$681.84	$765.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 49.00, avg credit $4.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
580/585	590/595	Jul 31	$4.90	$0.10	49.00	$580.10	$594.90
580/585	620/625	Jul 31	$4.90	$0.10	49.00	$580.10	$624.90
590/595	620/625	Jul 31	$4.90	$0.10	49.00	$590.10	$624.90
595/600	610/615	Jul 31	$4.88	$0.12	40.67	$595.12	$614.88
590/592	595/600	Jul 10	$4.85	$0.15	32.33	$587.65	$599.85
595/600	625/630	Jul 17	$4.85	$0.15	32.33	$595.15	$629.85
590/595	610/615	Jul 17	$4.82	$0.18	26.78	$590.18	$614.82
600/605	615/620	Jul 31	$4.82	$0.18	26.78	$600.18	$619.82
600/605	645/650	Aug 7	$4.81	$0.19	25.32	$600.19	$649.81
588/590	610/612	Jul 10	$2.39	$0.11	21.73	$587.61	$612.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 256 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$700.00	$710.00	$720.00	Jul 24	$0.06	$9.94	165.67
$700.00	$710.00	$720.00	Aug 7	$0.08	$9.92	124.00
$790.00	$800.00	$810.00	Aug 7	$0.08	$9.92	124.00
$790.00	$800.00	$810.00	Jul 31	$0.09	$9.91	110.11
$815.00	$820.00	$825.00	Jul 10	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$760.00	$770.00	$780.00	Jul 31	$0.18	$9.82	54.56
$650.00	$655.00	$660.00	Aug 7	$0.09	$4.91	54.56
$695.00	$697.50	$700.00	Jul 2	$0.05	$2.45	49.00
$667.50	$670.00	$672.50	Jul 10	$0.05	$2.45	49.00
$617.50	$620.00	$622.50	Jul 2	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-5.11, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$850.00	$860.00	1:2	Jul 10	-$5.11	$4.89
$855.00	$860.00	1:2	Jul 2	-$0.16	$4.84
$845.00	$850.00	1:2	Jul 2	-$0.45	$4.55
$850.00	$855.00	1:2	Jul 2	-$0.55	$4.45
$815.00	$820.00	1:2	Jul 2	-$0.60	$4.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$597.50	$595.00	1:2	Jul 2	-$0.03	$2.47
$582.50	$580.00	1:2	Jul 2	-$0.06	$2.44
$595.00	$592.50	1:2	Jul 2	-$0.17	$2.33
$602.50	$600.00	1:2	Jul 2	-$0.18	$2.32
$592.50	$590.00	1:2	Jul 2	-$0.35	$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 10.37%, avg 3.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$730.00	Aug 7	$75.00	0.55	1.0%	10.37%	11.34%	26	11
$740.00	Aug 7	$71.20	0.53	2.4%	9.85%	12.20%	25	11
$730.00	Jul 31	$66.95	0.54	1.0%	9.26%	10.23%	19	59
$750.00	Aug 7	$65.45	0.51	3.7%	9.05%	12.79%	12	12
$740.00	Jul 31	$63.85	0.52	2.4%	8.83%	11.18%	5	41
$760.00	Aug 7	$62.90	0.49	5.1%	8.70%	13.82%	7	2
$750.00	Jul 31	$60.00	0.50	3.7%	8.30%	12.03%	41	83
$730.00	Jul 24	$58.90	0.53	1.0%	8.15%	9.11%	19	94
$740.00	Jul 24	$54.95	0.51	2.4%	7.60%	9.95%	53	40
$760.00	Jul 31	$54.70	0.48	5.1%	7.57%	12.68%	50	53

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 48,320

Total Puts 38,381

Put/Call Ratio 0.79

Net Difference 9,939

Prior's Put/Call Breakdown

Total Calls 51,448

Total Puts 36,758

Put/Call Ratio 0.71

Net Difference 14,690

Prior 7-Day Put/Call Summary

Total Calls 249,923

Total Puts 223,955

Average Put/Call Ratio 0.98

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