AMAT - Options Database

AMAT

APPLIED MATLS INC

$458.39 -0.71%

$457.55 (-0.18%)🌙

as of 08/31 06:08 PM

(8/28 18:08) ◀

Monday, August 31, 2026 (6:08pm)

▶ (9/1 18:09)

◀ 8/31 18:08 ▶

Option Volume

Detail

ℹ

Current (08/31) 33,557

Calls: 17,092 (51%)

Puts: 16,465 (49%)

Prior (08/28) 45,356

Calls: 21,230 (47%)

Puts: 24,126 (53%)

Current vs Prior -26.01%

Calls: -19.49% (Calls)

Puts: -31.75% (Puts)

Prior 7-Day Total 274,652

Calls: 129,927 (47%)

Puts: 144,725 (53%)

Prior 7-Day Average 39,236

Calls: 18,561 (47%)

Puts: 20,675 (53%)

Current vs Prior 7-Day Avg -14.47%

Calls: -7.91%

Puts: -20.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31) $78.13M

Calls: $43.64M (56%)

Puts: $34.49M (44%)

Prior (08/28) $79.70M

Calls: $34.05M (43%)

Puts: $45.65M (57%)

Current vs Prior -1.96%

Calls: +28.18%

Puts: -24.45%

Prior 7-Day Total $625.28M

Calls: $248.77M (40%)

Puts: $376.51M (60%)

Prior 7-Day Average $89.33M

Calls: $35.54M (40%)

Puts: $53.79M (60%)

Current vs Prior 7-Day Avg -12.53%

Calls: +22.81%

Puts: -35.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31) 0.96

Prior (08/28) 1.14

Current vs Prior -15.23%

Prior 7-Day Average 1.14

Current vs Prior 7-Day Avg -15.80%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/31) 520,988

Calls: 211,832 (41%)

Puts: 309,156 (59%)

Prior (08/28) 544,662

Calls: 226,722 (42%)

Puts: 317,940 (58%)

Current vs Prior -4.35%

Prior 7-Day Total 3,855,777

Calls: 1,616,890 (42%)

Puts: 2,238,887 (58%)

Prior 7-Day Average 550,825

Calls: 230,984 (42%)

Puts: 319,841 (58%)

Current vs Prior 7-Day Avg -5.42%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.54% | 6.70%8.79% | 15.45%

Prior 5.37% | 7.44%9.53% | 16.13%

Current vs Prior -15.41% | -10.01%-7.84% | -4.20%

Prior 7-Day Avg 4.23% | 7.47%7.03% | 15.56%

Current vs 7-Day Avg +7.35% | -10.37%+24.93% | -0.69%

Prior 7-Day Eod 5.37% | 7.44%9.53% | 16.13%

Current vs 7-Day Eod -15.41% | -10.01%-7.84% | -4.20%

Sentiment BULLISHBULLISH

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 NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 33 of results (avg 8.5%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 18	6.25	6.60	$6.43	5.4%	144	0.23	1.8K
$370.00	Sep 18	86.00	92.95	$89.48	7.8%	2	0.97	434
$380.00	Sep 18	76.70	83.65	$80.18	8.7%	10	0.94	264
$390.00	Oct 2	70.25	77.20	$73.72	9.4%	1	0.89	1
$390.00	Sep 18	67.25	73.95	$70.60	9.5%	4	0.93	237

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 2	87.35	93.80	$90.57	7.1%	--	0.85	11
$550.00	Sep 18	89.40	96.05	$92.73	7.2%	37	0.91	364
$550.00	Oct 2	91.60	98.50	$95.05	7.3%	--	0.84	69
$550.00	Sep 25	90.25	97.05	$93.65	7.3%	--	0.90	31
$550.00	Sep 4	88.70	95.50	$92.10	7.4%	--	0.99	60

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. 174 found (avg delta 0.75, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 18	86.00	92.95	$89.48	7.8%	2	0.97	434
$412.50	Sep 4	42.75	49.60	$46.18	14.8%	2	0.95	--
$380.00	Sep 18	76.70	83.65	$80.18	8.7%	10	0.94	264
$410.00	Sep 4	45.40	51.95	$48.68	13.5%	2	0.94	--
$390.00	Sep 18	67.25	73.95	$70.60	9.5%	4	0.93	237

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 4	88.70	95.50	$92.10	7.4%	--	0.99	60
$540.00	Sep 4	78.70	85.50	$82.10	8.3%	8	0.99	170
$530.00	Sep 4	68.70	75.80	$72.25	9.8%	--	0.99	118
$535.00	Sep 4	72.65	80.80	$76.72	10.6%	--	0.99	41
$525.00	Sep 4	63.70	70.50	$67.10	10.1%	--	0.98	77

Most actively traded options today. High liquidity = easy entry/exit. 388 active (total vol 12.8K, top 419)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Sep 4	2.28	3.00	$2.64	27.3%	337	0.20	96
$500.00	Sep 4	0.62	0.82	$0.72	27.8%	306	0.07	350
$520.00	Sep 4	0.04	0.28	$0.16	150.0%	289	0.02	191
$460.00	Oct 2	22.95	29.75	$26.35	25.8%	288	0.52	22
$460.00	Sep 4	7.90	9.25	$8.57	15.8%	285	0.48	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 4	0.02	0.40	$0.21	181.0%	419	0.01	99
$460.00	Sep 4	9.95	11.75	$10.85	16.6%	403	0.52	334
$450.00	Sep 4	5.05	7.00	$6.03	32.3%	334	0.35	521
$455.00	Sep 4	7.45	9.00	$8.23	18.8%	327	0.44	254
$410.00	Sep 4	0.25	0.59	$0.42	81.0%	314	0.04	376

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 6.6%, max 16.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$435.00	Sep 4	Sep 11	52.8%	45.4%	16.2%	10	22
$445.00	Sep 4	Sep 18	52.7%	47.9%	9.9%	4	24
$440.00	Sep 4	Oct 9	51.8%	47.8%	8.5%	6	59
$485.00	Sep 4	Oct 2	53.9%	50.2%	7.3%	211	997
$450.00	Sep 4	Sep 25	51.2%	47.8%	7.1%	33	45

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$437.50	Sep 4	Sep 11	52.8%	45.8%	15.2%	85	57
$445.00	Sep 4	Oct 9	52.7%	47.2%	11.7%	79	207
$452.50	Sep 4	Sep 11	50.9%	45.8%	11.3%	130	26
$435.00	Sep 4	Oct 9	52.8%	47.7%	10.6%	158	346
$447.50	Sep 4	Sep 11	50.6%	45.7%	10.6%	26	51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 1.93, avg 5.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$490.00	Oct 9	$6.83	$13.17	$6.83	47%	1.93	$476.83
$500.00	$505.00	Oct 9	$0.37	$4.63	$0.37	32%	12.51	$500.37
$440.00	$460.00	Oct 9	$10.47	$9.53	$10.47	63%	0.91	$450.47
$530.00	$550.00	Oct 9	$2.42	$17.58	$2.42	22%	7.26	$532.42
$440.00	$455.00	Oct 2	$8.15	$6.85	$8.15	64%	0.84	$448.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$400.00	Oct 9	$0.10	$4.90	$0.10	19%	49.00	$404.90
$460.00	$455.00	Oct 2	$1.55	$3.45	$1.55	48%	2.23	$458.45
$450.00	$445.00	Sep 18	$1.23	$3.77	$1.23	41%	3.07	$448.77
$475.00	$472.50	Sep 4	$1.39	$1.11	$1.39	74%	0.80	$473.61
$457.50	$455.00	Sep 4	$0.75	$1.75	$0.75	48%	2.33	$456.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 204 found (best R:R 1.02, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$530.00	Oct 2	$2.52	$2.52	$2.48	78%	1.02	$527.52
$490.00	$500.00	Oct 9	$4.00	$4.00	$6.00	63%	0.67	$494.00
$502.50	$505.00	Sep 18	$1.10	$1.10	$1.40	78%	0.79	$503.60
$477.50	$480.00	Sep 18	$1.45	$1.45	$1.05	63%	1.38	$478.95
$490.00	$495.00	Oct 2	$2.19	$2.19	$2.81	64%	0.78	$492.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$415.00	Oct 2	$2.32	$2.32	$2.68	76%	0.87	$417.68
$445.00	$440.00	Sep 25	$2.83	$2.83	$2.17	61%	1.30	$442.17
$415.00	$410.00	Oct 9	$2.03	$2.03	$2.97	76%	0.68	$412.97
$400.00	$390.00	Oct 9	$2.33	$2.33	$7.67	82%	0.30	$397.67
$455.00	$450.00	Sep 18	$3.00	$3.00	$2.00	55%	1.50	$452.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $4.88, cheapest $4.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Sep 4	Sep 11	$4.92	51.9%	45.7%
$452.50	Sep 4	Sep 11	$5.05	50.9%	45.8%
$450.00	Sep 4	Sep 11	$4.62	51.2%	46.3%
$467.50	Sep 4	Sep 11	$5.00	51.9%	47.4%
$462.50	Sep 4	Sep 11	$5.10	51.0%	46.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Sep 4	Sep 11	$4.55	51.9%	45.7%
$452.50	Sep 4	Sep 11	$4.68	50.9%	45.8%
$450.00	Sep 4	Sep 11	$4.67	51.2%	46.3%
$447.50	Sep 4	Sep 11	$4.47	50.6%	45.7%
$467.50	Sep 4	Sep 11	$4.48	51.9%	47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 4.14% of stock, avg 8.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$457.50	Sep 4	$9.98	$8.98	$18.96	$438.54	$476.46	4.14%
$460.00	Sep 4	$8.57	$10.85	$19.42	$440.58	$479.42	4.24%
$462.50	Sep 4	$7.75	$11.90	$19.65	$442.85	$482.15	4.29%
$455.00	Sep 4	$11.53	$8.23	$19.76	$435.24	$474.76	4.31%
$452.50	Sep 4	$12.93	$6.95	$19.88	$432.62	$472.38	4.34%
$465.00	Sep 4	$6.85	$13.30	$20.15	$444.85	$485.15	4.40%
$450.00	Sep 4	$14.78	$6.03	$20.81	$429.19	$470.81	4.54%
$447.50	Sep 4	$15.85	$5.03	$20.88	$426.62	$468.38	4.56%
$467.50	Sep 4	$6.00	$15.15	$21.15	$446.35	$488.65	4.61%
$470.00	Sep 4	$5.03	$16.70	$21.73	$448.27	$491.73	4.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.19% of stock, avg 6.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$470.00	$447.50	Sep 4	$5.03	$5.03	$10.06	$437.44	$480.06
$470.00	$450.00	Sep 4	$5.03	$6.03	$11.06	$438.94	$481.06
$467.50	$447.50	Sep 4	$6.00	$5.03	$11.03	$436.47	$478.53
$467.50	$450.00	Sep 4	$6.00	$6.03	$12.03	$437.97	$479.53
$470.00	$452.50	Sep 4	$5.03	$6.95	$11.98	$440.52	$481.98
$465.00	$447.50	Sep 4	$6.85	$5.03	$11.88	$435.62	$476.88
$467.50	$452.50	Sep 4	$6.00	$6.95	$12.95	$439.55	$480.45
$465.00	$450.00	Sep 4	$6.85	$6.03	$12.88	$437.12	$477.88
$465.00	$452.50	Sep 4	$6.85	$6.95	$13.80	$438.70	$478.80
$462.50	$447.50	Sep 4	$7.75	$5.03	$12.78	$434.72	$475.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 3.35, avg credit $1.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
415/420	495/500	Oct 2	$3.85	$1.15	43%	3.35	$416.15	$498.85
415/420	515/520	Oct 2	$3.15	$1.85	51%	1.70	$416.85	$518.15
425/430	490/495	Sep 25	$3.73	$1.27	39%	2.94	$426.27	$493.73
415/420	510/515	Oct 2	$3.20	$1.80	49%	1.78	$416.80	$513.20
425/430	495/500	Oct 2	$3.73	$1.27	37%	2.94	$426.27	$498.73
390/395	490/495	Sep 25	$2.70	$2.30	56%	1.17	$392.30	$492.70
395/400	490/495	Sep 25	$2.69	$2.31	54%	1.16	$397.31	$492.69
415/420	505/510	Oct 2	$3.02	$1.98	48%	1.53	$416.98	$508.02
380/385	495/500	Oct 2	$2.51	$2.49	57%	1.01	$382.49	$497.51
395/398	478/480	Sep 11	$1.27	$1.23	63%	1.03	$396.23	$478.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 200 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$410.00	$420.00	Sep 18	$0.20	$9.80	9%	49.00
$420.00	$430.00	$440.00	Oct 9	$0.42	$9.58	11%	22.81
$475.00	$480.00	$485.00	Sep 25	$0.05	$4.95	6%	99.00
$400.00	$410.00	$420.00	Oct 9	$0.36	$9.64	9%	26.78
$462.50	$465.00	$467.50	Sep 4	$0.05	$2.45	8%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$410.00	$420.00	Sep 18	$0.27	$9.73	9%	36.04
$390.00	$400.00	$410.00	Sep 18	$0.26	$9.74	7%	37.46
$460.00	$465.00	$470.00	Sep 25	$0.13	$4.87	7%	37.46
$415.00	$420.00	$425.00	Oct 9	$0.09	$4.91	5%	54.56
$510.00	$515.00	$520.00	Sep 18	$0.07	$4.93	4%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-23.35, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$450.00	1:2	Sep 11	-$9.47	$5.53
$547.50	$550.00	1:2	Sep 4	$0.00	$2.50
$520.00	$522.50	1:2	Sep 4	-$0.06	$2.44
$540.00	$550.00	1:2	Sep 18	-$0.74	$9.26
$545.00	$550.00	1:2	Sep 11	-$0.23	$4.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$540.00	$500.00	1:2	Oct 9	-$23.35	$16.65
$380.00	$370.00	1:2	Sep 18	-$0.04	$9.96
$400.00	$390.00	1:2	Sep 18	-$0.63	$9.37
$415.00	$412.50	1:2	Sep 4	-$0.01	$2.49
$402.50	$400.00	1:2	Sep 4	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 3.49%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Oct 9	$16.00	0.37	6.9%	3.49%	10.39%	2	--
$470.00	Oct 9	$22.15	0.47	2.5%	4.83%	7.36%	2	2
$465.00	Oct 9	$24.15	0.49	1.4%	5.27%	6.71%	1	3
$460.00	Oct 9	$26.45	0.52	0.3%	5.77%	6.12%	1	1
$500.00	Oct 9	$12.10	0.32	9.1%	2.64%	11.72%	4	1
$470.00	Oct 2	$19.60	0.47	2.5%	4.28%	6.81%	1	8
$505.00	Oct 9	$10.85	0.30	10.2%	2.37%	12.54%	1	--
$520.00	Oct 9	$8.80	0.25	13.4%	1.92%	15.36%	1	12
$480.00	Oct 2	$15.20	0.41	4.7%	3.32%	8.03%	--	42
$460.00	Oct 2	$22.95	0.52	0.3%	5.01%	5.36%	288	22

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 17,092

Total Puts 16,465

Put/Call Ratio 0.96

Net Difference 627

Prior's Put/Call Breakdown

Total Calls 21,230

Total Puts 24,126

Put/Call Ratio 1.14

Net Difference -2,896

Prior 7-Day Put/Call Summary

Total Calls 129,927

Total Puts 144,725

Average Put/Call Ratio 1.14

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