AMAT - Options Database

AMAT

APPLIED MATLS INC

$485.00 +2.27%

$486.12 (+0.23%)🌙

as of 09/25 06:07 PM

(9/24 18:09) ◀

Friday, September 25, 2026 (6:07pm)

▶ (9/28 02:49)

◀ 9/25 18:07 ▶

Option Volume

Detail

ℹ

Current (09/25) 45,685

Calls: 25,529 (56%)

Puts: 20,156 (44%)

Prior (09/24) 29,918

Calls: 14,644 (49%)

Puts: 15,274 (51%)

Current vs Prior +52.70%

Calls: +74.33% (Calls)

Puts: +31.96% (Puts)

Prior 7-Day Total 332,544

Calls: 170,130 (51%)

Puts: 162,414 (49%)

Prior 7-Day Average 47,506

Calls: 24,304 (51%)

Puts: 23,202 (49%)

Current vs Prior 7-Day Avg -3.83%

Calls: +5.04%

Puts: -13.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $77.52M

Calls: $53.83M (69%)

Puts: $23.69M (31%)

Prior (09/24) $50.86M

Calls: $28.30M (56%)

Puts: $22.56M (44%)

Current vs Prior +52.43%

Calls: +90.23%

Puts: +5.01%

Prior 7-Day Total $770.35M

Calls: $278.78M (36%)

Puts: $491.58M (64%)

Prior 7-Day Average $110.05M

Calls: $39.83M (36%)

Puts: $70.23M (64%)

Current vs Prior 7-Day Avg -29.56%

Calls: +35.17%

Puts: -66.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.79

Prior (09/24) 1.04

Current vs Prior -24.30%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg -21.75%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25) 541,761

Calls: 230,147 (42%)

Puts: 311,614 (58%)

Prior (09/24) 533,367

Calls: 226,228 (42%)

Puts: 307,139 (58%)

Current vs Prior +1.57%

Prior 7-Day Total 3,612,285

Calls: 1,513,091 (42%)

Puts: 2,099,194 (58%)

Prior 7-Day Average 516,040

Calls: 216,155 (42%)

Puts: 299,884 (58%)

Current vs Prior 7-Day Avg +4.98%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.21% | 5.73%10.28% | 18.79%

Prior 2.25% | 6.56%10.88% | 19.17%

Current vs Prior +154.35% | +17.54%-5.48% | -1.95%

Prior 7-Day Avg 4.03% | 6.94%5.64% | 14.66%

Current vs 7-Day Avg +41.98% | +11.19%+82.44% | +28.23%

Prior 7-Day Eod 2.25% | 6.56%10.88% | 19.17%

Current vs 7-Day Eod +154.35% | +17.54%-5.48% | -1.95%

Sentiment BEARISHBULLISH

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% | 14.48%

Calls: 69.42% | 13.00%

Puts: 17.54% | 15.96%

Current vs 7-Day Avg +0.00% | -1.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($53.83M). Elevated premium activity with dollar volume up 52% vs prior. Above-average activity with volume up 53% vs prior. P/C ratio dropping 24% - 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 BEARISH

Current BULLISH

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 204 of results (avg 4.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 16	30.50	30.75	$30.63	0.8%	28	0.59	262
$480.00	Oct 16	27.90	28.15	$28.03	0.9%	130	0.56	881
$482.50	Oct 16	26.65	26.90	$26.78	0.9%	103	0.54	122
$450.00	Oct 16	45.85	46.40	$46.13	1.2%	31	0.74	822
$490.00	Oct 16	23.10	23.40	$23.25	1.3%	119	0.50	614

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$482.50	Oct 16	22.95	23.20	$23.08	1.1%	201	0.46	--
$540.00	Oct 16	61.75	62.45	$62.10	1.1%	17	0.77	549
$495.00	Oct 16	29.65	30.00	$29.83	1.2%	46	0.54	227
$505.00	Oct 16	35.85	36.30	$36.08	1.2%	43	0.59	12
$530.00	Oct 16	53.65	54.35	$54.00	1.3%	32	0.72	22

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.86, cheapest $0.78)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 2	0.74	0.80	$0.77	7.8%	20	0.05	63
$552.50	Oct 2	0.84	0.88	$0.86	4.7%	18	0.05	8
$550.00	Oct 2	0.96	0.98	$0.97	2.1%	165	0.06	125

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 2	0.75	0.81	$0.78	7.7%	189	0.05	436
$432.50	Oct 2	0.87	0.95	$0.91	8.8%	41	0.06	48

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 25	81.45	88.75	$85.10	8.6%	5	1.00	18
$405.00	Sep 25	76.30	83.80	$80.05	9.4%	--	1.00	14
$415.00	Sep 25	66.45	73.75	$70.10	10.4%	1	1.00	42
$427.50	Sep 25	54.65	61.25	$57.95	11.4%	2	1.00	18
$462.50	Sep 25	22.05	23.10	$22.58	4.7%	95	1.00	246

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$497.50	Sep 25	11.95	12.80	$12.38	6.9%	24	1.00	--
$500.00	Sep 25	14.50	15.35	$14.93	5.7%	28	1.00	3
$505.00	Sep 25	19.75	20.25	$20.00	2.5%	22	1.00	1
$510.00	Sep 25	21.25	28.50	$24.88	29.1%	4	1.00	1
$515.00	Sep 25	26.15	34.30	$30.23	27.0%	3	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 513 active (total vol 34.5K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Sep 25	0.45	0.64	$0.55	34.5%	1.3K	0.52	241
$505.00	Oct 2	6.60	6.90	$6.75	4.4%	1.2K	0.31	112
$492.50	Oct 2	10.70	11.05	$10.88	3.2%	1.1K	0.43	19
$457.50	Sep 25	25.30	31.15	$28.23	20.7%	908	0.90	934
$445.00	Sep 25	36.05	44.00	$40.03	19.9%	899	0.98	995

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	9.90	10.10	$10.00	2.0%	564	0.26	1.9K
$482.50	Sep 25	0.01	0.06	$0.03	166.7%	512	0.05	18
$420.00	Oct 2	0.24	0.96	$0.60	120.0%	452	0.04	512
$420.00	Oct 16	3.65	3.75	$3.70	2.7%	430	0.12	2.1K
$515.00	Oct 2	33.70	34.55	$34.13	2.5%	401	0.78	36

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 426.9%, max 870.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$502.50	Sep 25	Oct 2	520.2%	53.6%	870.0%	104	125
$492.50	Sep 25	Oct 16	334.6%	55.0%	508.0%	506	145
$480.00	Sep 25	Nov 6	139.8%	54.4%	157.2%	590	655

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Sep 25	Oct 30	139.8%	51.3%	172.6%	228	159

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 326 found (best R:R 5.49, avg 4.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$485.00	Oct 23	$0.77	$4.23	$0.77	56%	5.49	$480.77
$430.00	$437.50	Oct 16	$4.80	$2.70	$4.80	84%	0.56	$434.80
$420.00	$422.50	Oct 16	$0.82	$1.68	$0.82	88%	2.05	$420.82
$470.00	$472.50	Oct 9	$0.20	$2.30	$0.20	64%	11.50	$470.20
$500.00	$510.00	Nov 6	$3.20	$6.80	$3.20	48%	2.13	$503.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$420.00	Oct 30	$0.29	$4.71	$0.29	18%	16.24	$424.71
$470.00	$465.00	Nov 6	$1.35	$3.65	$1.35	39%	2.70	$468.65
$485.00	$480.00	Oct 23	$1.75	$3.25	$1.75	47%	1.86	$483.25
$520.00	$517.50	Oct 2	$1.53	$0.97	$1.53	81%	0.63	$518.47
$462.50	$460.00	Oct 9	$0.25	$2.25	$0.25	30%	9.00	$462.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 4.43, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$577.50	$580.00	Sep 25	$2.14	$2.14	$0.36	92%	5.94	$579.64
$537.50	$540.00	Sep 25	$2.14	$2.14	$0.36	89%	5.94	$539.64
$557.50	$560.00	Sep 25	$2.02	$2.02	$0.48	90%	4.21	$559.52
$547.50	$550.00	Sep 25	$1.91	$1.91	$0.59	90%	3.24	$549.41
$502.50	$505.00	Sep 25	$1.92	$1.92	$0.58	81%	3.31	$504.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$470.00	Oct 23	$4.08	$4.08	$0.92	59%	4.43	$470.92
$417.50	$415.00	Sep 25	$2.14	$2.14	$0.36	92%	5.94	$415.36
$440.00	$437.50	Sep 25	$2.11	$2.11	$0.39	89%	5.41	$437.89
$392.50	$390.00	Sep 25	$1.87	$1.87	$0.63	94%	2.97	$390.63
$460.00	$450.00	Oct 30	$4.45	$4.45	$5.55	66%	0.80	$455.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $13.37, cheapest $13.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$485.00	Sep 25	Oct 2	$13.55	35.1%	51.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$485.00	Sep 25	Oct 2	$13.19	35.1%	51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 0.21% of stock, avg 8.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$485.00	Sep 25	$0.55	$0.49	$1.04	$483.96	$486.04	0.21%
$482.50	Sep 25	$2.52	$0.03	$2.55	$479.95	$485.05	0.53%
$487.50	Sep 25	$0.03	$2.54	$2.57	$484.93	$490.07	0.53%
$490.00	Sep 25	$0.08	$5.03	$5.11	$484.89	$495.11	1.05%
$480.00	Sep 25	$5.08	$0.43	$5.51	$474.49	$485.51	1.14%
$477.50	Sep 25	$7.48	$0.28	$7.76	$469.74	$485.26	1.60%
$492.50	Sep 25	$2.08	$7.50	$9.58	$482.92	$502.08	1.98%
$475.00	Sep 25	$10.07	$0.02	$10.09	$464.91	$485.09	2.08%
$495.00	Sep 25	$0.25	$10.05	$10.30	$484.70	$505.30	2.12%
$497.50	Sep 25	$0.06	$12.38	$12.44	$485.06	$509.94	2.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.28% of stock, avg 7.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$507.50	$477.50	Sep 25	$1.06	$0.28	$1.34	$476.16	$508.84
$507.50	$480.00	Sep 25	$1.06	$0.43	$1.49	$478.51	$508.99
$507.50	$467.50	Sep 25	$1.06	$1.26	$2.32	$465.18	$509.82
$507.50	$485.00	Sep 25	$1.06	$0.49	$1.55	$483.45	$509.05
$502.50	$477.50	Sep 25	$1.95	$0.28	$2.23	$475.27	$504.73
$502.50	$480.00	Sep 25	$1.95	$0.43	$2.38	$477.62	$504.88
$537.50	$477.50	Sep 25	$2.15	$0.28	$2.43	$475.07	$539.93
$522.50	$477.50	Sep 25	$2.15	$0.28	$2.43	$475.07	$524.93
$522.50	$480.00	Sep 25	$2.15	$0.43	$2.58	$477.42	$525.08
$537.50	$480.00	Sep 25	$2.15	$0.43	$2.58	$477.42	$540.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 1.66, avg credit $1.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
415/418	525/530	Sep 25	$3.12	$1.88	83%	1.66	$414.38	$528.12
438/440	525/530	Sep 25	$3.09	$1.91	80%	1.62	$436.91	$528.09
390/392	525/530	Sep 25	$2.85	$2.15	85%	1.33	$389.65	$527.85
415/418	530/532	Sep 25	$2.27	$0.23	90%	9.87	$415.23	$532.27
415/418	495/498	Sep 25	$2.33	$0.17	84%	13.71	$415.17	$497.33
438/440	530/532	Sep 25	$2.24	$0.26	87%	8.62	$437.76	$532.24
432/435	538/540	Sep 25	$2.24	$0.26	87%	8.62	$432.76	$539.74
438/440	495/498	Sep 25	$2.30	$0.20	81%	11.50	$437.70	$497.30
390/392	530/532	Sep 25	$2.00	$0.50	92%	4.00	$390.50	$532.00
390/392	495/498	Sep 25	$2.06	$0.44	86%	4.68	$390.44	$497.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 0.72, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$482.50	$485.00	$487.50	Sep 25	$1.45	$1.05	90%	0.72
$500.00	$510.00	$520.00	Nov 6	$0.23	$9.77	8%	42.48
$485.00	$487.50	$490.00	Sep 25	$0.57	$1.93	46%	3.39
$462.50	$465.00	$467.50	Sep 25	$0.06	$2.44	14%	40.67
$550.00	$560.00	$570.00	Oct 16	$0.21	$9.79	6%	46.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$482.50	$485.00	$487.50	Sep 25	$1.59	$0.91	92%	0.57
$485.00	$487.50	$490.00	Sep 25	$0.44	$2.06	47%	4.68
$510.00	$520.00	$530.00	Oct 16	$0.43	$9.57	10%	22.26
$500.00	$505.00	$510.00	Oct 16	$0.09	$4.91	6%	54.56
$455.00	$460.00	$465.00	Nov 6	$0.06	$4.94	4%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-16.45, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$522.50	$525.00	1:2	Sep 25	-$0.09	$2.41
$487.50	$490.00	1:2	Sep 25	-$0.13	$2.37
$550.00	$555.00	1:2	Oct 9	-$0.55	$4.45
$532.50	$535.00	1:2	Sep 25	-$0.01	$2.49
$515.00	$517.50	1:2	Sep 25	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$520.00	1:2	Nov 6	-$16.45	$33.55
$520.00	$485.00	1:2	Nov 6	-$10.09	$24.91
$540.00	$515.00	1:2	Oct 9	-$17.04	$7.96
$490.00	$487.50	1:2	Sep 25	-$0.05	$2.45
$480.00	$477.50	1:2	Sep 25	-$0.13	$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 5.55%, avg 2.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Nov 6	$26.90	0.48	3.1%	5.55%	8.64%	4	--
$495.00	Nov 6	$27.80	0.50	2.1%	5.73%	7.79%	6	--
$520.00	Nov 6	$18.80	0.40	7.2%	3.88%	11.09%	6	--
$510.00	Nov 6	$21.85	0.43	5.2%	4.51%	9.66%	14	--
$490.00	Nov 6	$29.90	0.52	1.0%	6.16%	7.20%	6	6
$485.00	Nov 6	$32.20	0.54	0.0%	6.64%	6.64%	5	--
$500.00	Oct 30	$24.75	0.46	3.1%	5.10%	8.20%	31	379
$525.00	Nov 6	$16.80	0.37	8.2%	3.46%	11.71%	1	1
$535.00	Nov 6	$14.30	0.34	10.3%	2.95%	13.26%	1	--
$530.00	Nov 6	$15.30	0.35	9.3%	3.15%	12.43%	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 25,529

Total Puts 20,156

Put/Call Ratio 0.79

Net Difference 5,373

Prior's Put/Call Breakdown

Total Calls 14,644

Total Puts 15,274

Put/Call Ratio 1.04

Net Difference -630

Prior 7-Day Put/Call Summary

Total Calls 170,130

Total Puts 162,414

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