AMAT - Options Database

AMAT

APPLIED MATLS INC

$512.01 +5.19%

$514.20 (+0.43%)🌙

as of 09/29 06:08 PM

(9/29 16:00) ◀

Tuesday, September 29, 2026 (6:08pm)

▶ (9/30 23:39)

◀ 9/29 18:08 ▶

Option Volume

Detail

ℹ

Current (09/29) 46,025

Calls: 24,320 (53%)

Puts: 21,705 (47%)

Prior (09/28) 28,773

Calls: 13,519 (47%)

Puts: 15,254 (53%)

Current vs Prior +59.96%

Calls: +79.89% (Calls)

Puts: +42.29% (Puts)

Prior 7-Day Total 319,932

Calls: 167,413 (52%)

Puts: 152,519 (48%)

Prior 7-Day Average 45,704

Calls: 23,916 (52%)

Puts: 21,788 (48%)

Current vs Prior 7-Day Avg +0.70%

Calls: +1.69%

Puts: -0.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $92.09M

Calls: $67.31M (73%)

Puts: $24.78M (27%)

Prior (09/28) $58.18M

Calls: $36.09M (62%)

Puts: $22.08M (38%)

Current vs Prior +58.28%

Calls: +86.49%

Puts: +12.19%

Prior 7-Day Total $745.33M

Calls: $297.55M (40%)

Puts: $447.78M (60%)

Prior 7-Day Average $106.48M

Calls: $42.51M (40%)

Puts: $63.97M (60%)

Current vs Prior 7-Day Avg -13.51%

Calls: +58.35%

Puts: -61.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.89

Prior (09/28) 1.13

Current vs Prior -20.90%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg -8.61%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 521,642

Calls: 218,444 (42%)

Puts: 303,198 (58%)

Prior (09/28) 272,516

Calls: 107,721 (40%)

Puts: 164,795 (60%)

Current vs Prior +91.42%

Prior 7-Day Total 3,584,766

Calls: 1,508,814 (42%)

Puts: 2,075,952 (58%)

Prior 7-Day Average 512,109

Calls: 215,544 (42%)

Puts: 296,564 (58%)

Current vs Prior 7-Day Avg +1.86%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.15% | 7.67%11.25% | 19.10%

Prior 5.67% | 7.82%10.53% | 18.41%

Current vs Prior -9.07% | -1.94%+6.83% | +3.71%

Prior 7-Day Avg 4.27% | 7.09%7.22% | 16.17%

Current vs 7-Day Avg +20.64% | +8.20%+55.89% | +18.12%

Prior 7-Day Eod 5.67% | 7.82%10.53% | 18.41%

Current vs 7-Day Eod -9.07% | -1.94%+6.83% | +3.71%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.92% | 19.75%

Calls: 3.55% | 12.29%

Puts: 2.30% | 27.21%

Prior 43.48% | 14.21%

Calls: 69.42% | 13.19%

Puts: 17.54% | 15.24%

Current vs Prior -93.28% | +38.99%

Prior 7-Day Avg 43.48% | 14.37%

Calls: 69.42% | 13.07%

Puts: 17.54% | 15.67%

Current vs 7-Day Avg -93.28% | +37.41%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($67.31M). Elevated premium activity with dollar volume up 58% vs prior. Above-average activity with volume up 60% vs prior. P/C ratio dropping 21% - 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 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 187 of results (avg 5.7%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 16	48.55	49.05	$48.80	1.0%	65	0.75	255
$470.00	Oct 16	51.75	52.55	$52.15	1.5%	78	0.77	617
$465.00	Oct 16	55.50	56.40	$55.95	1.6%	15	0.80	240
$495.00	Oct 16	35.25	35.90	$35.58	1.8%	49	0.63	497
$480.00	Oct 16	44.65	45.55	$45.10	2.0%	140	0.72	886

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 16	64.75	65.95	$65.35	1.8%	2	0.77	1
$520.00	Oct 16	29.70	30.30	$30.00	2.0%	49	0.52	627
$495.00	Oct 16	17.30	17.65	$17.48	2.0%	46	0.37	245
$492.50	Oct 16	16.35	16.70	$16.52	2.1%	5	0.35	37
$530.00	Oct 16	35.65	36.45	$36.05	2.2%	29	0.58	45

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.83, cheapest $0.76)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 2	0.73	0.79	$0.76	7.9%	53	0.06	90

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$462.50	Oct 2	0.74	0.84	$0.79	12.7%	76	0.06	110
$465.00	Oct 2	0.89	0.97	$0.93	8.6%	57	0.06	169

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 2	99.05	106.20	$102.63	7.0%	--	1.00	17
$415.00	Oct 2	94.05	101.20	$97.63	7.3%	2	1.00	18
$420.00	Oct 2	89.90	95.65	$92.78	6.2%	--	1.00	150
$425.00	Oct 2	84.10	90.50	$87.30	7.3%	--	1.00	94
$427.50	Oct 2	81.65	88.75	$85.20	8.3%	1	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 2	55.95	59.65	$57.80	6.4%	6	0.94	--
$600.00	Oct 9	86.00	92.30	$89.15	7.1%	8	0.93	--
$562.50	Oct 2	47.00	55.45	$51.23	16.5%	6	0.92	--
$560.00	Oct 2	45.25	52.40	$48.83	14.6%	6	0.91	--
$555.00	Oct 2	40.65	48.05	$44.35	16.7%	6	0.89	3

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 28.6K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	18.85	19.45	$19.15	3.1%	2.6K	0.42	2.3K
$510.00	Oct 16	27.25	27.95	$27.60	2.5%	645	0.54	539
$500.00	Oct 16	32.25	33.35	$32.80	3.4%	503	0.60	2.1K
$525.00	Oct 9	12.40	15.00	$13.70	19.0%	424	0.42	460
$550.00	Oct 9	5.60	7.50	$6.55	29.0%	393	0.24	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	4.90	5.05	$4.97	3.0%	619	0.14	1.8K
$440.00	Oct 16	3.50	3.65	$3.58	4.2%	415	0.11	1.6K
$500.00	Oct 16	19.45	19.95	$19.70	2.5%	382	0.40	910
$410.00	Oct 2	0.02	0.09	$0.06	116.7%	376	0.00	457
$450.00	Oct 2	0.25	0.89	$0.57	112.3%	358	0.04	462

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 20.9%, max 25.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 2	Oct 9	70.7%	56.2%	25.6%	58	51
$527.50	Oct 2	Oct 9	70.9%	56.8%	24.9%	127	83
$545.00	Oct 2	Nov 6	71.7%	57.4%	24.9%	86	134
$485.00	Oct 2	Nov 6	68.7%	55.1%	24.8%	121	296
$537.50	Oct 2	Oct 9	71.3%	57.3%	24.5%	151	38

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$485.00	Oct 2	Nov 6	68.7%	55.1%	24.8%	112	120
$490.00	Oct 2	Nov 6	68.3%	55.1%	23.8%	118	109
$510.00	Oct 2	Nov 6	67.9%	55.3%	22.7%	116	23
$495.00	Oct 2	Nov 6	67.9%	55.6%	22.0%	90	37
$505.00	Oct 2	Nov 6	67.9%	56.0%	21.2%	75	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 4.65, avg 4.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$560.00	Oct 30	$1.77	$8.23	$1.77	36%	4.65	$551.77
$472.50	$475.00	Oct 9	$0.52	$1.98	$0.52	83%	3.81	$473.02
$470.00	$475.00	Oct 30	$2.09	$2.91	$2.09	73%	1.39	$472.09
$477.50	$480.00	Oct 2	$0.83	$1.67	$0.83	87%	2.01	$478.33
$480.00	$485.00	Oct 23	$2.10	$2.90	$2.10	70%	1.38	$482.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$487.50	Oct 9	$0.13	$2.37	$0.13	29%	18.23	$489.87
$510.00	$505.00	Oct 30	$1.70	$3.30	$1.70	46%	1.94	$508.30
$425.00	$420.00	Nov 6	$0.23	$4.77	$0.23	14%	20.74	$424.77
$415.00	$410.00	Nov 6	$0.13	$4.87	$0.13	10%	37.46	$414.87
$480.00	$477.50	Oct 9	$0.15	$2.35	$0.15	21%	15.67	$479.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 251 found (best R:R 0.79, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$570.00	Oct 9	$2.20	$2.20	$2.80	82%	0.79	$567.20
$575.00	$580.00	Oct 9	$1.76	$1.76	$3.24	85%	0.54	$576.76
$555.00	$560.00	Oct 9	$1.80	$1.80	$3.20	78%	0.56	$556.80
$587.50	$590.00	Oct 9	$0.96	$0.96	$1.54	89%	0.62	$588.46
$545.00	$550.00	Oct 30	$2.60	$2.60	$2.40	61%	1.08	$547.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$415.00	Nov 6	$1.97	$1.97	$3.03	87%	0.65	$418.03
$482.50	$480.00	Oct 9	$1.95	$1.95	$0.55	75%	3.55	$480.55
$440.00	$435.00	Nov 6	$1.90	$1.90	$3.10	82%	0.61	$438.10
$460.00	$455.00	Nov 6	$2.13	$2.13	$2.87	75%	0.74	$457.87
$492.50	$490.00	Oct 9	$1.70	$1.70	$0.80	68%	2.12	$490.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $6.59, cheapest $5.98)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 2	Oct 9	$5.98	70.9%	56.8%
$525.00	Oct 2	Oct 9	$6.15	70.4%	56.7%
$515.00	Oct 2	Oct 9	$6.37	69.7%	56.1%
$530.00	Oct 2	Oct 9	$6.20	71.1%	58.0%
$512.50	Oct 2	Oct 9	$7.10	68.9%	56.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 9	$6.10	69.7%	56.1%
$512.50	Oct 2	Oct 9	$6.25	68.9%	56.1%
$520.00	Oct 2	Oct 9	$6.35	69.8%	57.8%
$510.00	Oct 2	Oct 9	$6.35	67.9%	56.4%
$497.50	Oct 2	Oct 9	$6.02	68.3%	57.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 4.89% of stock, avg 9.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$512.50	Oct 2	$12.35	$12.68	$25.03	$487.47	$537.53	4.89%
$510.00	Oct 2	$13.70	$11.40	$25.10	$484.90	$535.10	4.90%
$507.50	Oct 2	$15.02	$10.20	$25.22	$482.28	$532.72	4.93%
$515.00	Oct 2	$11.33	$14.00	$25.33	$489.67	$540.33	4.95%
$505.00	Oct 2	$16.42	$9.13	$25.55	$479.45	$530.55	4.99%
$517.50	Oct 2	$10.20	$15.43	$25.63	$491.87	$543.13	5.01%
$502.50	Oct 2	$17.88	$8.05	$25.93	$476.57	$528.43	5.06%
$520.00	Oct 2	$9.25	$16.98	$26.23	$493.77	$546.23	5.12%
$500.00	Oct 2	$19.43	$7.13	$26.56	$473.44	$526.56	5.19%
$522.50	Oct 2	$8.38	$18.60	$26.98	$495.52	$549.48	5.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.05% of stock, avg 8.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$502.50	Oct 2	$7.55	$8.05	$15.60	$486.90	$540.60
$522.50	$502.50	Oct 2	$8.38	$8.05	$16.43	$486.07	$538.93
$525.00	$505.00	Oct 2	$7.55	$9.13	$16.68	$488.32	$541.68
$522.50	$505.00	Oct 2	$8.38	$9.13	$17.51	$487.49	$540.01
$520.00	$502.50	Oct 2	$9.25	$8.05	$17.30	$485.20	$537.30
$520.00	$505.00	Oct 2	$9.25	$9.13	$18.38	$486.62	$538.38
$525.00	$507.50	Oct 2	$7.55	$10.20	$17.75	$489.75	$542.75
$522.50	$507.50	Oct 2	$8.38	$10.20	$18.58	$488.92	$541.08
$517.50	$502.50	Oct 2	$10.20	$8.05	$18.25	$484.25	$535.75
$520.00	$507.50	Oct 2	$9.25	$10.20	$19.45	$488.05	$539.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 2.07, avg credit $1.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
415/420	570/575	Nov 6	$3.37	$1.63	55%	2.07	$416.63	$573.37
462/465	540/542	Oct 9	$2.23	$0.27	55%	8.26	$462.77	$542.23
435/440	570/575	Nov 6	$3.30	$1.70	50%	1.94	$436.70	$573.30
450/455	560/565	Oct 30	$3.45	$1.55	45%	2.23	$451.55	$563.45
455/460	570/575	Nov 6	$3.53	$1.47	44%	2.40	$456.47	$573.53
435/438	540/542	Oct 9	$1.57	$0.93	63%	1.69	$435.93	$541.57
450/452	540/542	Oct 9	$1.63	$0.87	59%	1.87	$450.87	$541.63
428/430	540/542	Oct 9	$1.51	$0.99	64%	1.53	$428.49	$541.51
450/455	565/570	Oct 30	$3.15	$1.85	48%	1.70	$451.85	$568.15
445/448	540/542	Oct 9	$1.50	$1.00	60%	1.50	$446.00	$541.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 212 found (best R:R 89.91, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Oct 30	$0.11	$9.89	7%	89.91
$570.00	$580.00	$590.00	Oct 16	$0.12	$9.88	7%	82.33
$540.00	$550.00	$560.00	Oct 16	$0.34	$9.66	10%	28.41
$530.00	$540.00	$550.00	Oct 16	$0.38	$9.62	10%	25.32
$540.00	$545.00	$550.00	Oct 23	$0.07	$4.93	5%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$560.00	$570.00	Oct 16	$0.28	$9.72	9%	34.71
$510.00	$520.00	$530.00	Oct 16	$0.53	$9.47	12%	17.87
$520.00	$530.00	$540.00	Oct 16	$0.53	$9.47	11%	17.87
$495.00	$500.00	$505.00	Oct 23	$0.09	$4.91	5%	54.56
$530.00	$540.00	$550.00	Oct 16	$0.52	$9.48	10%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-2.91, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$570.00	1:2	Oct 9	-$0.60	$4.40
$575.00	$580.00	1:2	Oct 9	-$0.54	$4.46
$575.00	$580.00	1:2	Oct 2	-$0.18	$4.82
$595.00	$600.00	1:2	Oct 2	-$0.12	$4.88
$605.00	$610.00	1:2	Oct 2	-$0.09	$4.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$552.50	1:2	Oct 9	-$2.91	$44.59
$540.00	$520.00	1:2	Oct 9	-$10.46	$9.54
$450.00	$447.50	1:2	Oct 2	-$0.05	$2.45
$435.00	$432.50	1:2	Oct 2	-$0.05	$2.45
$425.00	$422.50	1:2	Oct 2	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 5.41%, avg 2.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 6	$27.70	0.47	3.5%	5.41%	8.92%	25	5
$520.00	Nov 6	$31.90	0.51	1.6%	6.23%	7.79%	11	4
$525.00	Nov 6	$29.75	0.48	2.5%	5.81%	8.35%	4	4
$515.00	Nov 6	$34.20	0.53	0.6%	6.68%	7.26%	3	--
$545.00	Nov 6	$22.20	0.41	6.4%	4.34%	10.78%	2	--
$540.00	Nov 6	$23.95	0.42	5.5%	4.68%	10.14%	52	6
$555.00	Nov 6	$19.05	0.37	8.4%	3.72%	12.12%	2	4
$560.00	Nov 6	$17.60	0.35	9.4%	3.44%	12.81%	6	6
$530.00	Oct 30	$25.80	0.46	3.5%	5.04%	8.55%	9	35
$525.00	Oct 30	$27.70	0.48	2.5%	5.41%	7.95%	6	18

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 24,320

Total Puts 21,705

Put/Call Ratio 0.89

Net Difference 2,615

Prior's Put/Call Breakdown

Total Calls 13,519

Total Puts 15,254

Put/Call Ratio 1.13

Net Difference -1,735

Prior 7-Day Put/Call Summary

Total Calls 167,413

Total Puts 152,519

Average Put/Call Ratio 0.98

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