AMAT - Options Database

AMAT

APPLIED MATLS INC

$486.76 +0.36%

$485.50 (-0.26%)🌙

as of 09/29 02:49 AM

(9/25 18:07) ◀

Monday, September 28, 2026 (2:49am)

▶ (9/29 13:00)

◀ 9/28 02:49 ▶

Option Volume

Detail

ℹ

Current (09/29) 28,773

Calls: 13,519 (47%)

Puts: 15,254 (53%)

Prior (09/25) 45,685

Calls: 25,529 (56%)

Puts: 20,156 (44%)

Current vs Prior -37.02%

Calls: -47.04% (Calls)

Puts: -24.32% (Puts)

Prior 7-Day Total 327,668

Calls: 172,664 (53%)

Puts: 155,004 (47%)

Prior 7-Day Average 46,809

Calls: 24,666 (53%)

Puts: 22,143 (47%)

Current vs Prior 7-Day Avg -38.53%

Calls: -45.19%

Puts: -31.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29) $58.18M

Calls: $36.09M (62%)

Puts: $22.08M (38%)

Prior (09/25) $77.52M

Calls: $53.83M (69%)

Puts: $23.69M (31%)

Current vs Prior -24.95%

Calls: -32.95%

Puts: -6.79%

Prior 7-Day Total $743.47M

Calls: $280.84M (38%)

Puts: $462.63M (62%)

Prior 7-Day Average $106.21M

Calls: $40.12M (38%)

Puts: $66.09M (62%)

Current vs Prior 7-Day Avg -45.22%

Calls: -10.03%

Puts: -66.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.13

Prior (09/25) 0.79

Current vs Prior +42.91%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg +18.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29) 272,516

Calls: 107,721 (40%)

Puts: 164,795 (60%)

Prior (09/25) 541,761

Calls: 230,147 (42%)

Puts: 311,614 (58%)

Current vs Prior -49.70%

Prior 7-Day Total 3,602,345

Calls: 1,512,077 (42%)

Puts: 2,090,268 (58%)

Prior 7-Day Average 514,620

Calls: 216,011 (42%)

Puts: 298,609 (58%)

Current vs Prior 7-Day Avg -47.05%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.67% | 7.82%10.53% | 18.41%

Prior 5.73% | 7.72%10.28% | 18.79%

Current vs Prior -1.08% | +1.40%+2.44% | -2.02%

Prior 7-Day Avg 4.11% | 6.97%6.37% | 15.39%

Current vs 7-Day Avg +37.72% | +12.30%+65.44% | +19.66%

Prior 7-Day Eod 5.73% | 7.72%10.28% | 18.79%

Current vs 7-Day Eod -1.08% | +1.40%+2.44% | -2.02%

Sentiment BULLISHBEARISH

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% | 14.43%

Calls: 69.42% | 13.04%

Puts: 17.54% | 15.82%

Current vs 7-Day Avg +0.00% | -1.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($36.09M). Slightly bearish P/C ratio of 1.13. P/C ratio rising 43% - increased hedging/bearish positioning. Put-heavy open interest (164,795 puts vs 107,721 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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 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 32 of results (avg 8.5%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 6	91.65	96.25	$93.95	4.9%	350	0.88	350
$400.00	Oct 2	83.75	89.70	$86.73	6.9%	5	1.00	--
$390.00	Oct 16	94.95	101.90	$98.43	7.1%	1	0.94	--
$390.00	Oct 2	93.00	100.15	$96.58	7.4%	2	1.00	--
$500.00	Oct 30	25.30	27.30	$26.30	7.6%	121	0.47	382

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Nov 6	89.45	95.35	$92.40	6.4%	3	0.78	1
$480.00	Oct 30	26.05	27.85	$26.95	6.7%	16	0.43	55
$485.00	Oct 16	22.30	24.05	$23.18	7.5%	6	0.47	345
$570.00	Oct 16	83.35	89.95	$86.65	7.6%	1	0.87	--
$440.00	Oct 16	6.45	7.05	$6.75	8.9%	256	0.19	1.6K

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. 110 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	93.00	100.15	$96.58	7.4%	2	1.00	--
$400.00	Oct 2	83.75	89.70	$86.73	6.9%	5	1.00	--
$405.00	Oct 2	78.25	85.00	$81.63	8.3%	12	1.00	--
$420.00	Oct 2	63.20	70.40	$66.80	10.8%	1	1.00	151
$430.00	Oct 2	53.40	60.65	$57.03	12.7%	2	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 2	61.55	67.55	$64.55	9.3%	2	0.95	1
$570.00	Oct 16	83.35	89.95	$86.65	7.6%	1	0.87	--
$570.00	Nov 6	89.45	95.35	$92.40	6.4%	3	0.78	1
$507.50	Oct 2	24.20	29.15	$26.67	18.6%	11	0.73	9
$505.00	Oct 2	23.00	28.30	$25.65	20.7%	6	0.70	--

Most actively traded options today. High liquidity = easy entry/exit. 379 active (total vol 16.6K, top 862)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 2	0.19	0.42	$0.31	74.2%	381	0.02	273
$500.00	Oct 2	6.70	8.60	$7.65	24.8%	370	0.35	985
$400.00	Nov 6	91.65	96.25	$93.95	4.9%	350	0.88	350
$550.00	Oct 2	0.43	0.80	$0.62	59.7%	265	0.04	227
$500.00	Oct 16	18.15	19.80	$18.98	8.7%	253	0.44	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$422.50	Oct 9	1.23	2.22	$1.73	57.2%	862	0.08	8
$427.50	Oct 9	1.60	2.91	$2.26	58.0%	755	0.09	38
$420.00	Oct 2	0.12	0.65	$0.39	135.9%	550	0.03	672
$430.00	Oct 2	0.29	0.69	$0.49	81.6%	410	0.04	489
$407.50	Oct 9	0.35	1.24	$0.80	111.2%	362	0.04	38

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 17.2%, max 27.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$475.00	Oct 2	Oct 30	66.0%	53.1%	24.3%	44	276
$482.50	Oct 2	Oct 16	67.7%	54.5%	24.1%	81	344
$485.00	Oct 2	Nov 6	67.1%	54.1%	24.1%	119	259
$480.00	Oct 2	Nov 6	65.8%	53.6%	22.8%	96	389
$515.00	Oct 2	Oct 9	65.1%	53.1%	22.6%	111	237

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$485.00	Oct 2	Oct 30	67.1%	52.6%	27.7%	50	117
$475.00	Oct 2	Oct 30	66.0%	53.1%	24.3%	70	349
$482.50	Oct 2	Oct 16	67.7%	54.5%	24.1%	15	223
$480.00	Oct 2	Nov 6	65.8%	53.6%	22.8%	36	165
$462.50	Oct 2	Oct 9	65.3%	54.0%	21.0%	67	99

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 269 found (best R:R 0.59, avg 5.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$470.00	Nov 6	$18.90	$11.10	$18.90	74%	0.59	$458.90
$490.00	$495.00	Oct 30	$0.80	$4.20	$0.80	51%	5.25	$490.80
$540.00	$550.00	Oct 16	$0.50	$9.50	$0.50	21%	19.00	$540.50
$510.00	$520.00	Oct 16	$2.12	$7.88	$2.12	38%	3.72	$512.12
$500.00	$510.00	Oct 30	$3.12	$6.88	$3.12	47%	2.21	$503.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$487.50	Oct 16	$0.37	$2.13	$0.37	50%	5.76	$489.63
$507.50	$505.00	Oct 2	$1.02	$1.48	$1.02	73%	1.45	$506.48
$477.50	$475.00	Oct 9	$0.27	$2.23	$0.27	41%	8.26	$477.23
$500.00	$497.50	Oct 2	$0.93	$1.57	$0.93	64%	1.69	$499.07
$480.00	$477.50	Oct 16	$0.53	$1.97	$0.53	44%	3.72	$479.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 213 found (best R:R 1.38, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$540.00	Oct 9	$1.81	$1.81	$3.19	81%	0.57	$536.81
$510.00	$515.00	Oct 9	$2.27	$2.27	$2.73	68%	0.83	$512.27
$495.00	$497.50	Oct 2	$1.63	$1.63	$0.87	59%	1.87	$496.63
$505.00	$507.50	Oct 2	$1.20	$1.20	$1.30	70%	0.92	$506.20
$520.00	$530.00	Oct 16	$3.35	$3.35	$6.65	67%	0.50	$523.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$455.00	Oct 9	$2.90	$2.90	$2.10	73%	1.38	$457.10
$447.50	$445.00	Oct 16	$2.25	$2.25	$0.25	76%	9.00	$445.25
$482.50	$480.00	Oct 9	$2.40	$2.40	$0.10	54%	24.00	$480.10
$460.00	$445.00	Nov 6	$5.60	$5.60	$9.40	66%	0.60	$454.40
$470.00	$460.00	Nov 6	$4.68	$4.68	$5.32	61%	0.88	$465.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $6.10, cheapest $4.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$480.00	Oct 2	Oct 9	$6.30	65.8%	51.9%
$477.50	Oct 2	Oct 9	$5.42	65.2%	52.4%
$485.00	Oct 2	Oct 9	$4.70	67.1%	54.6%
$482.50	Oct 2	Oct 9	$5.75	67.7%	55.5%
$472.50	Oct 2	Oct 9	$5.27	65.3%	53.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$480.00	Oct 2	Oct 9	$4.55	65.8%	51.9%
$477.50	Oct 2	Oct 9	$4.73	65.2%	52.4%
$485.00	Oct 2	Oct 9	$5.33	67.1%	54.6%
$482.50	Oct 2	Oct 9	$5.45	67.7%	55.5%
$472.50	Oct 2	Oct 9	$4.77	65.3%	53.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 5.35% of stock, avg 9.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$480.00	Oct 2	$15.83	$10.20	$26.03	$453.97	$506.03	5.35%
$487.50	Oct 2	$12.68	$13.60	$26.28	$461.22	$513.78	5.40%
$482.50	Oct 2	$14.65	$11.70	$26.35	$456.15	$508.85	5.41%
$490.00	Oct 2	$11.20	$15.13	$26.33	$463.67	$516.33	5.41%
$492.50	Oct 2	$10.02	$16.50	$26.52	$465.98	$519.02	5.45%
$477.50	Oct 2	$17.63	$9.02	$26.65	$450.85	$504.15	5.47%
$485.00	Oct 2	$13.98	$12.80	$26.78	$458.22	$511.78	5.50%
$495.00	Oct 2	$8.95	$18.18	$27.13	$467.87	$522.13	5.57%
$475.00	Oct 2	$18.98	$8.20	$27.18	$447.82	$502.18	5.58%
$497.50	Oct 2	$7.32	$19.90	$27.22	$470.28	$524.72	5.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.19% of stock, avg 7.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$497.50	$475.00	Oct 2	$7.32	$8.20	$15.52	$459.48	$513.02
$500.00	$475.00	Oct 2	$7.65	$8.20	$15.85	$459.15	$515.85
$497.50	$477.50	Oct 2	$7.32	$9.02	$16.34	$461.16	$513.84
$500.00	$477.50	Oct 2	$7.65	$9.02	$16.67	$460.83	$516.67
$495.00	$475.00	Oct 2	$8.95	$8.20	$17.15	$457.85	$512.15
$497.50	$480.00	Oct 2	$7.32	$10.20	$17.52	$462.48	$515.02
$495.00	$477.50	Oct 2	$8.95	$9.02	$17.97	$459.53	$512.97
$500.00	$480.00	Oct 2	$7.65	$10.20	$17.85	$462.15	$517.85
$495.00	$480.00	Oct 2	$8.95	$10.20	$19.15	$460.85	$514.15
$492.50	$475.00	Oct 2	$10.02	$8.20	$18.22	$456.78	$510.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 1.08, avg credit $2.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
395/400	510/515	Oct 9	$2.60	$2.40	64%	1.08	$397.40	$512.60
418/420	510/515	Oct 9	$2.67	$2.33	61%	1.15	$417.33	$512.67
408/410	510/515	Oct 9	$2.49	$2.51	63%	0.99	$407.51	$512.49
400/402	505/508	Oct 2	$1.42	$1.08	68%	1.31	$401.08	$506.42
435/438	505/508	Oct 2	$1.53	$0.97	63%	1.58	$435.97	$506.53
390/395	530/535	Oct 23	$2.55	$2.45	61%	1.04	$392.45	$532.55
435/440	530/535	Oct 23	$3.22	$1.78	48%	1.81	$436.78	$533.22
390/395	545/550	Oct 23	$2.19	$2.81	68%	0.78	$392.81	$547.19
435/440	545/550	Oct 23	$2.86	$2.14	54%	1.34	$437.14	$547.86
430/432	505/508	Oct 2	$1.42	$1.08	65%	1.31	$431.08	$506.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Oct 23	$0.12	$9.88	11%	82.33
$490.00	$495.00	$500.00	Oct 23	$0.06	$4.94	5%	82.33
$455.00	$460.00	$465.00	Oct 23	$0.10	$4.90	6%	49.00
$550.00	$555.00	$560.00	Nov 6	$0.06	$4.94	3%	82.33
$535.00	$540.00	$545.00	Oct 23	$0.09	$4.91	4%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$495.00	$500.00	Oct 30	$0.13	$4.87	5%	37.46
$462.50	$465.00	$467.50	Oct 2	$0.07	$2.43	5%	34.71
$425.00	$427.50	$430.00	Oct 16	$0.06	$2.44	3%	40.67
$437.50	$440.00	$442.50	Oct 16	$0.08	$2.42	3%	30.25
$420.00	$422.50	$425.00	Oct 9	$0.06	$2.44	1%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-4.71, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$440.00	1:2	Nov 6	-$31.35	$8.65
$575.00	$580.00	1:2	Oct 2	$0.00	$5.00
$565.00	$570.00	1:2	Oct 2	-$0.05	$4.95
$557.50	$560.00	1:2	Oct 2	-$0.06	$2.44
$550.00	$552.50	1:2	Oct 2	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$520.00	1:2	Oct 16	-$4.71	$45.29
$400.00	$395.00	1:2	Oct 9	-$0.14	$4.86
$412.50	$410.00	1:2	Oct 2	-$0.08	$2.42
$407.50	$405.00	1:2	Oct 2	-$0.08	$2.42
$427.50	$425.00	1:2	Oct 2	-$0.16	$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 5.52%, avg 1.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Nov 6	$26.85	0.47	2.7%	5.52%	8.24%	1	--
$505.00	Nov 6	$24.75	0.45	3.8%	5.08%	8.83%	2	--
$510.00	Nov 6	$22.70	0.43	4.8%	4.66%	9.44%	6	--
$530.00	Nov 6	$17.45	0.35	8.9%	3.58%	12.47%	3	--
$520.00	Nov 6	$19.35	0.39	6.8%	3.98%	10.80%	1	--
$525.00	Nov 6	$17.60	0.37	7.9%	3.62%	11.47%	2	--
$500.00	Oct 30	$25.30	0.47	2.7%	5.20%	7.92%	121	382
$510.00	Oct 30	$21.60	0.42	4.8%	4.44%	9.21%	2	--
$495.00	Oct 30	$27.25	0.49	1.7%	5.60%	7.29%	1	--
$520.00	Oct 30	$17.45	0.38	6.8%	3.58%	10.41%	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 13,519

Total Puts 15,254

Put/Call Ratio 1.13

Net Difference -1,735

Prior's Put/Call Breakdown

Total Calls 25,529

Total Puts 20,156

Put/Call Ratio 0.79

Net Difference 5,373

Prior 7-Day Put/Call Summary

Total Calls 172,664

Total Puts 155,004

Average Put/Call Ratio 0.95

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