AMAT - Options Database

AMAT

APPLIED MATLS INC

$474.25 -0.03%

$473.00 (-0.26%)🌙

as of 09/24 06:09 PM

(9/21 18:08) ◀

Thursday, September 24, 2026 (6:09pm)

▶ (9/25 18:07)

◀ 9/24 18:09 ▶

Option Volume

Detail

ℹ

Current (09/24) 29,918

Calls: 14,644 (49%)

Puts: 15,274 (51%)

Prior (09/21) 55,689

Calls: 35,165 (63%)

Puts: 20,524 (37%)

Current vs Prior -46.28%

Calls: -58.36% (Calls)

Puts: -25.58% (Puts)

Prior 7-Day Total 338,623

Calls: 174,178 (51%)

Puts: 164,445 (49%)

Prior 7-Day Average 48,374

Calls: 24,882 (51%)

Puts: 23,492 (49%)

Current vs Prior 7-Day Avg -38.15%

Calls: -41.15%

Puts: -34.98%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/24) $50.86M

Calls: $28.30M (56%)

Puts: $22.56M (44%)

Prior (09/21) $89.98M

Calls: $67.64M (75%)

Puts: $22.33M (25%)

Current vs Prior -43.47%

Calls: -58.17%

Puts: +1.03%

Prior 7-Day Total $762.39M

Calls: $271.95M (36%)

Puts: $490.44M (64%)

Prior 7-Day Average $108.91M

Calls: $38.85M (36%)

Puts: $70.06M (64%)

Current vs Prior 7-Day Avg -53.30%

Calls: -27.16%

Puts: -67.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 1.04

Prior (09/21) 0.58

Current vs Prior +78.71%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg +5.12%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/24) 533,367

Calls: 226,228 (42%)

Puts: 307,139 (58%)

Prior (09/21) 492,524

Calls: 201,393 (41%)

Puts: 291,131 (59%)

Current vs Prior +8.29%

Prior 7-Day Total 3,650,009

Calls: 1,530,757 (42%)

Puts: 2,119,252 (58%)

Prior 7-Day Average 521,429

Calls: 218,679 (42%)

Puts: 302,750 (58%)

Current vs Prior 7-Day Avg +2.29%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.25% | 6.56%10.88% | 19.17%

Prior 4.89% | 7.61%11.83% | 19.79%

Current vs Prior -53.90% | -13.70%-8.08% | -3.13%

Prior 7-Day Avg 4.53% | 7.11%4.90% | 13.87%

Current vs 7-Day Avg -50.26% | -7.73%+122.12% | +38.18%

Prior 7-Day Eod 4.89% | 7.61%11.83% | 19.79%

Current vs 7-Day Eod -53.90% | -13.70%-8.08% | -3.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.48% | 14.21%

Calls: 69.42% | 13.19%

Puts: 17.54% | 15.24%

Prior 43.48% | 14.21%

Calls: 69.42% | 13.19%

Puts: 17.54% | 15.24%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 43.48% | 14.54%

Calls: 69.42% | 12.96%

Puts: 17.54% | 16.11%

Current vs 7-Day Avg +0.00% | -2.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Slightly bearish P/C ratio of 1.04. P/C ratio rising 79% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 29 of results (avg 7.9%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 25	0.23	0.24	$0.24	4.2%	711	0.04	1.6K
$550.00	Oct 16	5.35	5.60	$5.48	4.6%	29	0.16	801
$500.00	Oct 16	15.35	16.10	$15.73	4.8%	246	0.37	2.1K
$380.00	Oct 16	92.95	98.15	$95.55	5.4%	--	0.94	111
$390.00	Oct 16	83.55	88.95	$86.25	6.3%	1	0.93	146

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	86.25	92.80	$89.53	7.3%	--	0.86	388
$510.00	Oct 23	48.75	52.95	$50.85	8.3%	1	0.65	3
$530.00	Oct 16	61.45	66.75	$64.10	8.3%	--	0.76	22
$505.00	Oct 23	45.15	49.10	$47.13	8.4%	--	0.63	11
$450.00	Oct 23	16.55	18.10	$17.33	8.9%	24	0.34	45

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.63, cheapest $0.24)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 25	0.23	0.24	$0.24	4.2%	711	0.04	1.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 25	0.86	1.01	$0.94	16.0%	859	0.13	657
$410.00	Oct 2	0.67	0.74	$0.71	9.9%	265	0.04	209

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$407.50	Sep 25	63.00	70.75	$66.88	11.6%	2	1.00	2
$412.50	Sep 25	58.00	65.30	$61.65	11.8%	--	1.00	19
$390.00	Oct 2	83.35	89.15	$86.25	6.7%	--	1.00	103
$400.00	Oct 2	71.30	79.05	$75.18	10.3%	1	1.00	15
$400.00	Sep 25	70.50	76.60	$73.55	8.3%	5	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 25	21.90	29.65	$25.78	30.1%	3	1.00	5
$515.00	Sep 25	38.55	44.65	$41.60	14.7%	1	1.00	2
$517.50	Sep 25	40.20	47.15	$43.68	15.9%	6	1.00	--
$520.00	Sep 25	43.40	49.65	$46.53	13.4%	5	1.00	3
$550.00	Sep 25	71.90	79.65	$75.78	10.2%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 18.5K, top 927)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 25	0.23	0.24	$0.24	4.2%	711	0.04	1.6K
$490.00	Sep 25	0.74	0.92	$0.83	21.7%	514	0.13	661
$495.00	Oct 16	15.15	18.45	$16.80	19.6%	414	0.40	141
$505.00	Oct 9	8.20	9.95	$9.07	19.3%	387	0.30	93
$450.00	Sep 25	22.65	25.50	$24.08	11.8%	334	0.96	814

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 25	0.20	0.30	$0.25	40.0%	927	0.04	796
$460.00	Sep 25	0.86	1.01	$0.94	16.0%	859	0.13	657
$445.00	Sep 25	0.10	0.70	$0.40	150.0%	494	0.05	379
$457.50	Oct 16	14.85	19.90	$17.38	29.1%	335	0.37	--
$410.00	Oct 2	0.67	0.74	$0.71	9.9%	265	0.04	209

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 10.9%, max 14.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$467.50	Sep 25	Oct 16	59.9%	52.3%	14.6%	53	86
$470.00	Sep 25	Oct 30	59.2%	52.3%	13.2%	184	588
$472.50	Sep 25	Oct 16	59.6%	52.7%	13.1%	106	350
$462.50	Sep 25	Oct 16	59.0%	52.9%	11.5%	71	224
$465.00	Sep 25	Nov 6	58.3%	52.5%	11.2%	83	329

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$467.50	Sep 25	Oct 16	59.9%	52.3%	14.6%	23	29
$470.00	Sep 25	Nov 6	59.2%	52.2%	13.4%	17	147
$472.50	Sep 25	Oct 16	59.6%	52.7%	13.1%	98	37
$462.50	Sep 25	Oct 16	59.0%	52.9%	11.5%	113	157
$465.00	Sep 25	Oct 30	58.3%	52.4%	11.3%	40	601

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 293 found (best R:R 0.59, avg 4.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$465.00	Nov 6	$28.30	$16.70	$28.30	77%	0.59	$448.30
$480.00	$485.00	Oct 9	$0.55	$4.45	$0.55	47%	8.09	$480.55
$422.50	$425.00	Sep 25	$0.85	$1.65	$0.85	100%	1.94	$423.35
$470.00	$475.00	Oct 23	$1.08	$3.92	$1.08	56%	3.63	$471.08
$455.00	$460.00	Oct 9	$1.78	$3.22	$1.78	67%	1.81	$456.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$505.00	Oct 2	$2.62	$2.38	$2.62	82%	0.91	$507.38
$495.00	$490.00	Oct 16	$1.95	$3.05	$1.95	60%	1.56	$493.05
$500.00	$495.00	Oct 9	$2.48	$2.52	$2.48	68%	1.02	$497.52
$465.00	$462.50	Oct 2	$0.15	$2.35	$0.15	40%	15.67	$464.85
$520.00	$510.00	Oct 16	$6.34	$3.66	$6.34	73%	0.58	$513.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 236 found (best R:R 5.41, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$547.50	$550.00	Sep 25	$2.10	$2.10	$0.40	90%	5.25	$549.60
$550.00	$555.00	Oct 30	$2.52	$2.52	$2.48	77%	1.02	$552.52
$475.00	$480.00	Oct 23	$3.87	$3.87	$1.13	47%	3.42	$478.87
$525.00	$530.00	Oct 9	$2.04	$2.04	$2.96	80%	0.69	$527.04
$485.00	$490.00	Oct 9	$3.17	$3.17	$1.83	56%	1.73	$488.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$387.50	$385.00	Sep 25	$2.11	$2.11	$0.39	93%	5.41	$385.39
$392.50	$390.00	Sep 25	$1.67	$1.67	$0.83	93%	2.01	$390.83
$450.00	$430.00	Nov 6	$7.27	$7.27	$12.73	65%	0.57	$442.73
$415.00	$410.00	Oct 23	$1.90	$1.90	$3.10	83%	0.61	$413.10
$465.00	$460.00	Oct 23	$3.10	$3.10	$1.90	58%	1.63	$461.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $9.12, cheapest $9.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$472.50	Sep 25	Oct 2	$9.85	59.6%	50.4%
$470.00	Sep 25	Oct 2	$9.95	59.2%	50.2%
$475.00	Sep 25	Oct 2	$8.65	48.1%	51.8%
$480.00	Sep 25	Oct 2	$9.58	51.1%	56.1%
$477.50	Sep 25	Oct 2	$10.54	48.6%	58.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$472.50	Sep 25	Oct 2	$9.37	59.6%	50.4%
$470.00	Sep 25	Oct 2	$9.10	59.2%	50.2%
$495.00	Oct 2	Oct 9	$4.80	56.5%	53.4%
$475.00	Sep 25	Oct 2	$10.60	48.1%	51.8%
$480.00	Sep 25	Oct 2	$8.77	51.1%	56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 1.96% of stock, avg 9.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$475.00	Sep 25	$4.83	$4.45	$9.28	$465.72	$484.28	1.96%
$472.50	Sep 25	$6.23	$4.38	$10.61	$461.89	$483.11	2.24%
$470.00	Sep 25	$7.60	$3.35	$10.95	$459.05	$480.95	2.31%
$477.50	Sep 25	$3.64	$7.75	$11.39	$466.11	$488.89	2.40%
$467.50	Sep 25	$8.82	$2.59	$11.41	$456.09	$478.91	2.41%
$480.00	Sep 25	$2.90	$9.00	$11.90	$468.10	$491.90	2.51%
$465.00	Sep 25	$10.65	$1.81	$12.46	$452.54	$477.46	2.63%
$482.50	Sep 25	$2.07	$11.10	$13.17	$469.33	$495.67	2.78%
$485.00	Sep 25	$1.57	$12.85	$14.42	$470.58	$499.42	3.04%
$487.50	Sep 25	$1.18	$14.25	$15.43	$472.07	$502.93	3.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.63% of stock, avg 7.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$487.50	$465.00	Sep 25	$1.18	$1.81	$2.99	$462.01	$490.49
$485.00	$465.00	Sep 25	$1.57	$1.81	$3.38	$461.62	$488.38
$482.50	$465.00	Sep 25	$2.07	$1.81	$3.88	$461.12	$486.38
$487.50	$467.50	Sep 25	$1.18	$2.59	$3.77	$463.73	$491.27
$485.00	$467.50	Sep 25	$1.57	$2.59	$4.16	$463.34	$489.16
$482.50	$467.50	Sep 25	$2.07	$2.59	$4.66	$462.84	$487.16
$480.00	$465.00	Sep 25	$2.90	$1.81	$4.71	$460.29	$484.71
$487.50	$470.00	Sep 25	$1.18	$3.35	$4.53	$465.47	$492.03
$485.00	$470.00	Sep 25	$1.57	$3.35	$4.92	$465.08	$489.92
$482.50	$470.00	Sep 25	$2.07	$3.35	$5.42	$464.58	$487.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 9.42, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
385/388	502/505	Sep 25	$2.26	$0.24	89%	9.42	$385.24	$504.76
385/388	495/498	Sep 25	$2.26	$0.24	85%	9.42	$385.24	$497.26
385/388	490/492	Sep 25	$2.36	$0.14	80%	16.86	$385.14	$492.36
385/388	492/495	Sep 25	$2.22	$0.28	84%	7.93	$385.28	$494.72
390/392	502/505	Sep 25	$1.82	$0.68	89%	2.68	$390.68	$504.32
390/392	495/498	Sep 25	$1.82	$0.68	85%	2.68	$390.68	$496.82
410/415	515/520	Oct 23	$3.93	$1.07	50%	3.67	$411.07	$518.93
390/392	490/492	Sep 25	$1.92	$0.58	80%	3.31	$390.58	$491.92
390/392	488/490	Sep 25	$2.02	$0.48	75%	4.21	$390.48	$489.52
390/392	492/495	Sep 25	$1.78	$0.72	83%	2.47	$390.72	$494.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 198 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$410.00	$420.00	Oct 16	$0.07	$9.93	7%	141.86
$475.00	$490.00	$505.00	Nov 6	$0.80	$14.20	12%	17.75
$540.00	$550.00	$560.00	Oct 16	$0.24	$9.76	6%	40.67
$482.50	$485.00	$487.50	Sep 25	$0.11	$2.39	11%	21.73
$540.00	$545.00	$550.00	Oct 23	$0.08	$4.92	4%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Nov 6	$0.33	$9.67	9%	29.30
$460.00	$462.50	$465.00	Sep 25	$0.07	$2.43	9%	34.71
$420.00	$425.00	$430.00	Oct 30	$0.08	$4.92	4%	61.50
$460.00	$465.00	$470.00	Oct 30	$0.12	$4.88	5%	40.67
$390.00	$395.00	$400.00	Oct 23	$0.08	$4.92	3%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-12.28, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$465.00	1:2	Nov 6	-$12.28	$32.72
$527.50	$530.00	1:2	Sep 25	-$0.03	$2.47
$515.00	$520.00	1:2	Oct 2	-$0.57	$4.43
$515.00	$517.50	1:2	Sep 25	-$0.03	$2.47
$540.00	$550.00	1:2	Oct 9	-$1.09	$8.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$520.00	1:2	Sep 25	-$17.28	$12.72
$515.00	$500.00	1:2	Sep 25	-$9.96	$5.04
$477.50	$475.00	1:2	Sep 25	-$1.15	$1.35
$400.00	$397.50	1:2	Oct 2	-$0.02	$2.48
$382.50	$380.00	1:2	Oct 2	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 5.33%, avg 1.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Nov 6	$25.30	0.47	3.3%	5.33%	8.66%	6	--
$505.00	Nov 6	$19.95	0.41	6.5%	4.21%	10.69%	6	--
$475.00	Nov 6	$31.95	0.53	0.2%	6.74%	6.90%	1	--
$490.00	Oct 30	$23.75	0.46	3.3%	5.01%	8.33%	2	45
$525.00	Nov 6	$14.10	0.33	10.7%	2.97%	13.67%	1	--
$500.00	Oct 30	$20.20	0.41	5.4%	4.26%	9.69%	19	377
$485.00	Oct 30	$25.50	0.48	2.3%	5.38%	7.64%	--	42
$480.00	Oct 30	$27.30	0.50	1.2%	5.76%	6.97%	--	20
$495.00	Oct 30	$21.30	0.43	4.4%	4.49%	8.87%	--	12
$475.00	Oct 30	$29.55	0.53	0.2%	6.23%	6.39%	6	28

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 14,644

Total Puts 15,274

Put/Call Ratio 1.04

Net Difference -630

Prior's Put/Call Breakdown

Total Calls 35,165

Total Puts 20,524

Put/Call Ratio 0.58

Net Difference 14,641

Prior 7-Day Put/Call Summary

Total Calls 174,178

Total Puts 164,445

Average Put/Call Ratio 0.99

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