AMAT - Options Database

AMAT

APPLIED MATLS INC

$705.00 +1.49%

(6/29 18:08) ◀

Tuesday, June 30, 2026 (9:35am)

▶ (6/30 09:40)

◀ 6/30 09:35 ▶

Option Volume

Detail

ℹ

Current (06/30 9:35am) 1,960

Calls: 1,510 (77%)

Puts: 450 (23%)

Prior --

Calls: 19,685 (55%)

Puts: 15,981 (45%)

Current vs Prior +0.00%

Calls: -92.33% (Calls)

Puts: -97.18% (Puts)

Prior 7-Day Total 97,311

Calls: 60,251 (62%)

Puts: 37,060 (38%)

Prior 7-Day Average 48,655

Calls: 8,607 (62%)

Puts: 5,294 (38%)

Current vs Prior 7-Day Avg -95.97%

Calls: -82.46%

Puts: -91.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 9:35am) $9.34M

Calls: $8.69M (93%)

Puts: $647.4K (7%)

Prior --

Calls: $41.96M (74%)

Puts: $14.50M (26%)

Current vs Prior +0.00%

Calls: -79.28%

Puts: -95.54%

Prior 7-Day Total $146.65M

Calls: $115.43M (79%)

Puts: $31.23M (21%)

Prior 7-Day Average $73.33M

Calls: $16.49M (79%)

Puts: $4.46M (21%)

Current vs Prior 7-Day Avg -87.26%

Calls: -47.27%

Puts: -85.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 9:35am) 0.30

Prior 1.00

Current vs Prior -70.20%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -55.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 9:35am) 419,761

Calls: 207,721 (49%)

Puts: 212,040 (51%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 731,482

Calls: 366,991 (50%)

Puts: 364,491 (50%)

Prior 7-Day Average 365,741

Calls: 183,495 (50%)

Puts: 182,245 (50%)

Current vs Prior 7-Day Avg +14.77%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 11.68% | 15.46%11.68% | 15.46%15.46% | 27.28%

Prior 8.25% | 10.89%-- | ---- | --

Current vs Prior -17.12% | +7.23%-- | ---- | --

Prior 7-Day Avg 7.91% | 10.73%-- | ---- | --

Current vs 7-Day Avg -13.50% | +8.88%-- | ---- | --

Prior 7-Day Eod 8.25% | 10.89%-- | ---- | --

Current vs 7-Day Eod -17.12% | +7.23%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.98% | 14.25%

Calls: 21.65% | 15.15%

Puts: 24.30% | 13.35%

Prior 12.25% | 10.41%

Calls: 10.01% | 11.05%

Puts: 14.48% | 9.76%

Current vs Prior +87.59% | +36.89%

Prior 7-Day Avg 12.25% | 10.41%

Calls: 10.01% | 11.05%

Puts: 14.48% | 9.76%

Current vs 7-Day Avg +87.59% | +36.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($8.69M) vs puts ($647.4K). Extreme bullish P/C ratio of 0.30 - heavy call buying (1,510 calls vs 450 puts). P/C ratio dropping 70% - 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 BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 164 of results (avg 6.9%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 24	126.05	131.90	$128.98	4.5%	--	0.80	98
$570.00	Jul 24	148.00	155.30	$151.65	4.8%	--	0.85	20
$570.00	Jul 31	154.00	161.70	$157.85	4.9%	--	0.82	35
$565.00	Jul 24	152.00	159.70	$155.85	4.9%	--	0.86	19
$565.00	Jul 31	157.60	165.60	$161.60	5.0%	--	0.83	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$840.00	Jul 24	151.00	157.95	$154.48	4.5%	--	0.75	12
$800.00	Jul 31	127.20	133.45	$130.32	4.8%	1	0.64	20
$840.00	Jul 31	157.65	165.45	$161.55	4.8%	--	0.71	15
$820.00	Jul 17	127.60	134.00	$130.80	4.9%	--	0.76	23
$800.00	Jul 17	112.00	118.30	$115.15	5.5%	--	0.71	11

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. 217 found (avg delta 0.73, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 2	133.00	140.05	$136.53	5.2%	--	0.98	53
$565.00	Jul 2	137.70	144.95	$141.32	5.1%	--	0.98	33
$585.00	Jul 2	118.00	125.40	$121.70	6.1%	--	0.98	17
$567.50	Jul 2	135.05	142.50	$138.78	5.4%	--	0.98	39
$580.00	Jul 2	123.00	130.25	$126.63	5.7%	--	0.97	147

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$820.00	Jul 10	119.15	126.55	$122.85	6.0%	--	0.83	13
$750.00	Jul 2	49.40	55.10	$52.25	10.9%	1	0.76	6
$820.00	Jul 17	127.60	134.00	$130.80	4.9%	--	0.76	23
$785.00	Jul 10	89.90	97.20	$93.55	7.8%	--	0.75	10
$840.00	Jul 24	151.00	157.95	$154.48	4.5%	--	0.75	12

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 1.2K, top 258)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Jul 2	1.89	2.25	$2.07	17.4%	258	0.08	1.6K
$625.00	Jul 2	80.00	87.55	$83.78	9.0%	174	0.92	309
$630.00	Jul 2	75.45	83.05	$79.25	9.6%	174	0.90	421
$720.00	Jul 2	15.75	21.20	$18.48	29.5%	88	0.43	240
$700.00	Jul 10	42.70	48.65	$45.68	13.0%	72	0.56	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$685.00	Jul 2	13.10	17.40	$15.25	28.2%	16	0.35	59
$600.00	Jul 2	0.90	1.85	$1.38	68.8%	13	0.05	322
$597.50	Jul 10	5.60	10.20	$7.90	58.2%	10	0.13	10
$600.00	Jul 17	13.40	17.00	$15.20	23.7%	8	0.18	563
$650.00	Jul 10	16.30	20.70	$18.50	23.8%	7	0.26	188

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 124 strikes (avg 30.4%, max 62.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$565.00	Jul 2	Jul 31	149.7%	92.0%	62.8%	--	44
$575.00	Jul 2	Jul 31	143.9%	91.6%	57.1%	--	50
$570.00	Jul 2	Jul 31	136.7%	91.8%	48.9%	--	88
$580.00	Jul 2	Jul 31	135.7%	91.3%	48.6%	--	160
$595.00	Jul 2	Jul 24	134.6%	90.9%	48.1%	--	81

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$565.00	Jul 2	Jul 31	149.7%	92.0%	62.8%	6	410
$575.00	Jul 2	Jul 31	143.9%	91.6%	57.1%	--	177
$567.50	Jul 2	Jul 10	147.9%	97.8%	51.2%	--	164
$570.00	Jul 2	Jul 31	136.7%	91.8%	48.9%	5	209
$580.00	Jul 2	Jul 31	135.7%	91.3%	48.6%	--	517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 337 found (best R:R 44.45, avg 3.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$790.00	$795.00	Jul 2	$0.11	$4.89	$0.11	44.45	$790.11
$747.50	$750.00	Jul 2	$0.13	$2.37	$0.13	18.23	$747.63
$835.00	$840.00	Jul 2	$0.26	$4.74	$0.26	18.23	$835.26
$775.00	$780.00	Jul 2	$0.27	$4.73	$0.27	17.52	$775.27
$785.00	$790.00	Jul 2	$0.41	$4.59	$0.41	11.20	$785.41

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$620.00	$617.50	Jul 2	$0.11	$2.39	$0.11	21.73	$619.89
$662.50	$660.00	Jul 10	$0.15	$2.35	$0.15	15.67	$662.35
$607.50	$605.00	Jul 2	$0.17	$2.33	$0.17	13.71	$607.33
$615.00	$612.50	Jul 2	$0.20	$2.30	$0.20	11.50	$614.80
$622.50	$620.00	Jul 2	$0.21	$2.29	$0.21	10.90	$622.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 444 found (best R:R 40.67, avg 1.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$595.00	$600.00	Jul 2	$4.88	$4.88	$0.12	40.67	$599.88
$565.00	$570.00	Jul 10	$4.77	$4.77	$0.23	20.74	$569.77
$625.00	$627.50	Jul 2	$2.38	$2.38	$0.12	19.83	$627.38
$625.00	$627.50	Jul 10	$2.38	$2.38	$0.12	19.83	$627.38
$630.00	$632.50	Jul 2	$2.35	$2.35	$0.15	15.67	$632.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$820.00	$785.00	Jul 10	$29.30	$29.30	$5.70	5.14	$790.70
$840.00	$810.00	Jul 24	$23.58	$23.58	$6.42	3.67	$816.42
$820.00	$800.00	Jul 17	$15.65	$15.65	$4.35	3.60	$804.35
$840.00	$800.00	Jul 31	$31.23	$31.23	$8.77	3.56	$808.77
$785.00	$750.00	Jul 10	$26.77	$26.77	$8.23	3.25	$758.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 129 found (avg debit $12.47, cheapest $3.49)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$565.00	Jul 2	Jul 10	$4.50	149.7%	99.0%
$570.00	Jul 2	Jul 10	$4.52	136.7%	97.7%
$575.00	Jul 2	Jul 10	$5.20	143.9%	99.1%
$580.00	Jul 2	Jul 10	$5.50	135.7%	98.1%
$585.00	Jul 2	Jul 10	$6.05	126.1%	97.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$565.00	Jul 2	Jul 10	$3.49	149.7%	99.0%
$567.50	Jul 2	Jul 10	$3.52	147.9%	97.8%
$570.00	Jul 2	Jul 10	$4.03	136.7%	97.7%
$572.50	Jul 2	Jul 10	$4.33	144.3%	99.5%
$575.00	Jul 2	Jul 10	$4.48	143.9%	99.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 6.86% of stock, avg 16.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$700.00	Jul 2	$27.40	$20.95	$48.35	$651.65	$748.35	6.86%
$702.50	Jul 2	$26.25	$22.08	$48.33	$654.17	$750.83	6.86%
$710.00	Jul 2	$22.90	$26.17	$49.07	$660.93	$759.07	6.96%
$695.00	Jul 2	$30.13	$19.00	$49.13	$645.87	$744.13	6.97%
$692.50	Jul 2	$31.65	$18.15	$49.80	$642.70	$742.30	7.06%
$690.00	Jul 2	$33.63	$16.92	$50.55	$639.45	$740.55	7.17%
$687.50	Jul 2	$35.20	$16.02	$51.22	$636.28	$738.72	7.27%
$725.00	Jul 2	$15.80	$35.45	$51.25	$673.75	$776.25	7.27%
$685.00	Jul 2	$36.60	$15.25	$51.85	$633.15	$736.85	7.35%
$730.00	Jul 2	$14.30	$37.55	$51.85	$678.15	$781.85	7.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 5.02% of stock, avg 11.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$720.00	$690.00	Jul 2	$18.48	$16.92	$35.40	$654.60	$755.40
$717.50	$690.00	Jul 2	$18.70	$16.92	$35.62	$654.38	$753.12
$720.00	$692.50	Jul 2	$18.48	$18.15	$36.63	$655.87	$756.63
$717.50	$692.50	Jul 2	$18.70	$18.15	$36.85	$655.65	$754.35
$715.00	$690.00	Jul 2	$20.33	$16.92	$37.25	$652.75	$752.25
$720.00	$695.00	Jul 2	$18.48	$19.00	$37.48	$657.52	$757.48
$717.50	$695.00	Jul 2	$18.70	$19.00	$37.70	$657.30	$755.20
$712.50	$690.00	Jul 2	$21.25	$16.92	$38.17	$651.83	$750.67
$715.00	$692.50	Jul 2	$20.33	$18.15	$38.48	$654.02	$753.48
$715.00	$695.00	Jul 2	$20.33	$19.00	$39.33	$655.67	$754.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 49.00, avg credit $6.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
580/585	605/610	Jul 31	$4.90	$0.10	49.00	$580.10	$609.90
575/580	600/605	Jul 17	$4.87	$0.13	37.46	$575.13	$604.87
585/590	610/615	Jul 31	$4.85	$0.15	32.33	$585.15	$614.85
585/590	620/625	Jul 31	$4.85	$0.15	32.33	$585.15	$624.85
590/595	615/620	Jul 24	$4.83	$0.17	28.41	$590.17	$619.83
570/572	590/595	Jul 10	$4.82	$0.18	26.78	$567.68	$594.82
580/585	600/605	Jul 31	$4.82	$0.18	26.78	$580.18	$604.82
610/615	620/625	Jul 31	$4.82	$0.18	26.78	$610.18	$624.82
605/610	615/620	Jul 31	$4.80	$0.20	24.00	$605.20	$619.80
568/570	595/600	Jul 10	$4.79	$0.21	22.81	$565.21	$599.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 180 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$730.00	$740.00	$750.00	Aug 7	$0.06	$9.94	165.67
$770.00	$780.00	$790.00	Jul 17	$0.07	$9.93	141.86
$820.00	$830.00	$840.00	Jul 24	$0.09	$9.91	110.11
$640.00	$645.00	$650.00	Jul 17	$0.06	$4.94	82.33
$750.00	$760.00	$770.00	Jul 24	$0.16	$9.84	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$585.00	$590.00	$595.00	Jul 10	$0.05	$4.95	99.00
$585.00	$590.00	$595.00	Jul 24	$0.05	$4.95	99.00
$570.00	$575.00	$580.00	Jul 31	$0.06	$4.94	82.33
$640.00	$650.00	$660.00	Jul 24	$0.16	$9.84	61.50
$577.50	$580.00	$582.50	Jul 2	$0.05	$2.45	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-7.51, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$820.00	$825.00	1:2	Jul 2	-$0.36	$4.64
$835.00	$840.00	1:2	Jul 2	-$0.49	$4.51
$810.00	$815.00	1:2	Jul 2	-$0.60	$4.40
$830.00	$840.00	1:2	Jul 10	-$5.65	$4.35
$825.00	$830.00	1:2	Jul 2	-$0.77	$4.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$710.00	1:2	Jul 24	-$7.51	$82.49
$650.00	$585.00	1:2	Aug 7	-$5.95	$59.05
$710.00	$650.00	1:2	Aug 7	-$21.43	$38.57
$587.50	$585.00	1:2	Jul 2	-$0.23	$2.27
$572.50	$570.00	1:2	Jul 2	-$0.28	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 10.52%, avg 3.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$710.00	Aug 7	$74.15	0.55	0.7%	10.52%	11.23%	--	51
$710.00	Jul 31	$69.00	0.54	0.7%	9.79%	10.50%	--	93
$730.00	Aug 7	$65.50	0.51	3.5%	9.29%	12.84%	--	11
$720.00	Jul 31	$63.85	0.52	2.1%	9.06%	11.18%	--	87
$740.00	Aug 7	$62.00	0.49	5.0%	8.79%	13.76%	--	11
$710.00	Jul 24	$60.00	0.54	0.7%	8.51%	9.22%	1	27
$730.00	Jul 31	$60.00	0.50	3.5%	8.51%	12.06%	2	59
$750.00	Aug 7	$58.65	0.47	6.4%	8.32%	14.70%	2	12
$740.00	Jul 31	$56.00	0.48	5.0%	7.94%	12.91%	--	41
$720.00	Jul 24	$55.70	0.52	2.1%	7.90%	10.03%	--	29

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 1,510

Total Puts 450

Put/Call Ratio 0.30

Net Difference 1,060

Prior's Put/Call Breakdown

Total Calls 19,685

Total Puts 15,981

Put/Call Ratio 1.00

Net Difference 3,704

Prior 7-Day Put/Call Summary

Total Calls 60,251

Total Puts 37,060

Average Put/Call Ratio 0.67

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