AMAT - Options Database

AMAT

APPLIED MATLS INC

$706.70 +1.74%

(6/30 09:35) ◀

Tuesday, June 30, 2026 (9:40am)

▶ (6/30 09:45)

◀ 6/30 09:40 ▶

Option Volume

Detail

ℹ

Current (06/30 9:40am) 6,030

Calls: 4,920 (82%)

Puts: 1,110 (18%)

Prior --

Calls: 19,685 (55%)

Puts: 15,981 (45%)

Current vs Prior +0.00%

Calls: -75.01% (Calls)

Puts: -93.05% (Puts)

Prior 7-Day Total 99,271

Calls: 61,761 (62%)

Puts: 37,510 (38%)

Prior 7-Day Average 33,090

Calls: 8,823 (62%)

Puts: 5,358 (38%)

Current vs Prior 7-Day Avg -81.78%

Calls: -44.24%

Puts: -79.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 9:40am) $16.89M

Calls: $15.23M (90%)

Puts: $1.67M (10%)

Prior --

Calls: $41.96M (74%)

Puts: $14.50M (26%)

Current vs Prior +0.00%

Calls: -63.71%

Puts: -88.50%

Prior 7-Day Total $156.00M

Calls: $124.12M (80%)

Puts: $31.87M (20%)

Prior 7-Day Average $52.00M

Calls: $17.73M (80%)

Puts: $4.55M (20%)

Current vs Prior 7-Day Avg -67.51%

Calls: -14.14%

Puts: -63.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 9:40am) 0.23

Prior 1.00

Current vs Prior -77.44%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -58.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 9:40am) 419,761

Calls: 207,721 (49%)

Puts: 212,040 (51%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,151,243

Calls: 574,712 (50%)

Puts: 576,531 (50%)

Prior 7-Day Average 383,747

Calls: 191,570 (50%)

Puts: 192,177 (50%)

Current vs Prior 7-Day Avg +9.38%

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 12.03% | 15.77%12.03% | 15.77%15.77% | 27.06%

Prior 7.56% | 10.56%-- | ---- | --

Current vs Prior -6.57% | +13.93%-- | ---- | --

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

Current vs 7-Day Avg -10.65% | +12.18%-- | ---- | --

Prior 7-Day Eod 7.56% | 10.56%-- | ---- | --

Current vs 7-Day Eod -6.57% | +13.93%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.03% | 14.16%

Calls: 16.83% | 14.56%

Puts: 29.23% | 13.75%

Prior 11.90% | 8.39%

Calls: 7.04% | 6.94%

Puts: 16.77% | 9.85%

Current vs Prior +93.53% | +68.77%

Prior 7-Day Avg 12.07% | 9.40%

Calls: 8.53% | 9.00%

Puts: 15.62% | 9.80%

Current vs 7-Day Avg +90.72% | +50.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($15.23M) vs puts ($1.67M). Extreme bullish P/C ratio of 0.23 - heavy call buying (4,920 calls vs 1,110 puts). P/C ratio dropping 77% - 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 148 of results (avg 7.0%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 17	144.95	150.15	$147.55	3.5%	--	0.88	126
$590.00	Jul 17	127.50	133.55	$130.53	4.6%	--	0.84	520
$567.50	Jul 2	136.85	143.95	$140.40	5.1%	--	0.98	39
$570.00	Jul 2	134.50	141.50	$138.00	5.1%	--	0.98	53
$600.00	Jul 10	112.00	117.85	$114.93	5.1%	--	0.87	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$840.00	Jul 24	151.00	157.20	$154.10	4.0%	--	0.73	12
$820.00	Jul 17	128.00	133.65	$130.82	4.3%	--	0.75	23
$840.00	Jul 31	157.00	164.50	$160.75	4.7%	--	0.70	15
$800.00	Jul 31	126.25	132.90	$129.57	5.1%	1	0.63	20
$800.00	Jul 24	119.80	126.45	$123.13	5.4%	--	0.66	20

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
$575.00	Jul 2	129.00	136.60	$132.80	5.7%	2	0.98	25
$580.00	Jul 2	123.95	131.70	$127.82	6.1%	2	0.98	147
$567.50	Jul 2	136.85	143.95	$140.40	5.1%	--	0.98	39
$585.00	Jul 2	119.05	126.85	$122.95	6.3%	--	0.98	17
$570.00	Jul 2	134.50	141.50	$138.00	5.1%	--	0.98	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$785.00	Jul 2	77.55	85.90	$81.72	10.2%	1	0.88	--
$770.00	Jul 2	64.20	72.40	$68.30	12.0%	1	0.84	1
$820.00	Jul 10	118.25	126.30	$122.28	6.6%	--	0.82	13
$820.00	Jul 17	128.00	133.65	$130.82	4.3%	--	0.75	23
$750.00	Jul 2	48.00	55.00	$51.50	13.6%	1	0.74	6

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 2.2K, top 561)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Jul 2	2.32	2.50	$2.41	7.5%	561	0.09	1.6K
$630.00	Jul 2	77.00	84.45	$80.72	9.2%	236	0.91	421
$625.00	Jul 2	81.70	88.95	$85.33	8.5%	226	0.92	309
$720.00	Jul 2	16.15	19.50	$17.83	18.8%	107	0.44	240
$700.00	Jul 10	42.50	49.95	$46.23	16.1%	92	0.57	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Jul 2	0.58	2.34	$1.46	120.5%	40	0.05	187
$650.00	Jul 2	4.50	6.95	$5.73	42.8%	19	0.16	166
$580.00	Jul 2	0.41	0.70	$0.55	52.7%	18	0.02	391
$600.00	Jul 2	0.96	1.50	$1.23	43.9%	17	0.04	322
$685.00	Jul 2	11.15	16.15	$13.65	36.6%	16	0.33	59

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 127 strikes (avg 30.0%, max 58.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$570.00	Jul 2	Jul 31	146.5%	92.7%	58.0%	--	88
$595.00	Jul 2	Jul 24	134.8%	90.6%	48.8%	--	81
$605.00	Jul 2	Aug 7	127.8%	87.8%	45.5%	--	45
$575.00	Jul 2	Jul 31	132.4%	92.0%	43.8%	2	50
$590.00	Jul 2	Jul 31	127.8%	90.3%	41.6%	1	150

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$570.00	Jul 2	Jul 31	146.5%	92.7%	58.0%	5	209
$595.00	Jul 2	Jul 24	134.6%	90.6%	48.6%	40	251
$567.50	Jul 2	Jul 10	147.8%	99.5%	48.5%	--	164
$577.50	Jul 2	Jul 10	140.4%	97.2%	44.5%	--	83
$572.50	Jul 2	Jul 10	143.8%	99.9%	44.0%	--	46

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 334 found (best R:R 24.00, avg 3.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$795.00	$800.00	Jul 10	$0.20	$4.80	$0.20	24.00	$795.20
$765.00	$770.00	Jul 2	$0.27	$4.73	$0.27	17.52	$765.27
$800.00	$805.00	Jul 2	$0.27	$4.73	$0.27	17.52	$800.27
$820.00	$825.00	Jul 2	$0.32	$4.68	$0.32	14.63	$820.32
$830.00	$835.00	Jul 2	$0.40	$4.60	$0.40	11.50	$830.40

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
$650.00	$647.50	Jul 2	$0.13	$2.37	$0.13	18.23	$649.87
$570.00	$567.50	Jul 10	$0.15	$2.35	$0.15	15.67	$569.85
$602.50	$600.00	Jul 10	$0.15	$2.35	$0.15	15.67	$602.35
$607.50	$605.00	Jul 2	$0.16	$2.34	$0.16	14.62	$607.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 437 found (best R:R 32.33, avg 1.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$570.00	$575.00	Jul 10	$4.85	$4.85	$0.15	32.33	$574.85
$585.00	$590.00	Jul 2	$4.80	$4.80	$0.20	24.00	$589.80
$625.00	$627.50	Jul 2	$2.40	$2.40	$0.10	24.00	$627.40
$595.00	$600.00	Jul 10	$4.80	$4.80	$0.20	24.00	$599.80
$592.50	$595.00	Jul 2	$2.39	$2.39	$0.11	21.73	$594.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$785.00	$770.00	Jul 2	$13.42	$13.42	$1.58	8.49	$771.58
$820.00	$785.00	Jul 10	$29.88	$29.88	$5.12	5.84	$790.12
$770.00	$750.00	Jul 2	$16.80	$16.80	$3.20	5.25	$753.20
$840.00	$810.00	Jul 24	$23.90	$23.90	$6.10	3.92	$816.10
$800.00	$790.00	Jul 17	$7.85	$7.85	$2.15	3.65	$792.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 131 found (avg debit $12.59, cheapest $3.66)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$570.00	Jul 2	Jul 10	$4.63	146.5%	98.8%
$575.00	Jul 2	Jul 10	$4.98	132.4%	99.5%
$580.00	Jul 2	Jul 10	$5.56	126.9%	98.7%
$585.00	Jul 2	Jul 10	$6.12	127.3%	97.6%
$600.00	Jul 2	Jul 10	$6.18	124.9%	96.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$567.50	Jul 2	Jul 10	$3.66	147.8%	99.5%
$570.00	Jul 2	Jul 10	$3.77	146.5%	98.8%
$572.50	Jul 2	Jul 10	$4.24	143.8%	99.9%
$577.50	Jul 2	Jul 10	$4.27	140.4%	97.2%
$575.00	Jul 2	Jul 10	$4.75	132.4%	99.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 6.79% of stock, avg 15.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$700.00	Jul 2	$27.48	$20.48	$47.96	$652.04	$747.96	6.79%
$710.00	Jul 2	$23.65	$25.25	$48.90	$661.10	$758.90	6.92%
$702.50	Jul 2	$27.17	$22.05	$49.22	$653.28	$751.72	6.96%
$695.00	Jul 2	$31.40	$18.30	$49.70	$645.30	$744.70	7.03%
$720.00	Jul 2	$17.83	$31.95	$49.78	$670.22	$769.78	7.04%
$690.00	Jul 2	$34.10	$15.93	$50.03	$639.97	$740.03	7.08%
$692.50	Jul 2	$33.15	$17.05	$50.20	$642.30	$742.70	7.10%
$687.50	Jul 2	$35.70	$14.90	$50.60	$636.90	$738.10	7.16%
$685.00	Jul 2	$37.38	$13.65	$51.03	$633.97	$736.03	7.22%
$682.50	Jul 2	$38.98	$12.83	$51.81	$630.69	$734.31	7.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 4.94% of stock, avg 12.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$720.00	$692.50	Jul 2	$17.83	$17.05	$34.88	$657.62	$754.88
$722.50	$692.50	Jul 2	$18.73	$17.05	$35.78	$656.72	$758.28
$720.00	$695.00	Jul 2	$17.83	$18.30	$36.13	$658.87	$756.13
$722.50	$695.00	Jul 2	$18.73	$18.30	$37.03	$657.97	$759.53
$717.50	$692.50	Jul 2	$20.83	$17.05	$37.88	$654.62	$755.38
$720.00	$700.00	Jul 2	$17.83	$20.48	$38.31	$661.69	$758.31
$715.00	$692.50	Jul 2	$21.50	$17.05	$38.55	$653.95	$753.55
$717.50	$695.00	Jul 2	$20.83	$18.30	$39.13	$655.87	$756.63
$722.50	$700.00	Jul 2	$18.73	$20.48	$39.21	$660.79	$761.71
$712.50	$692.50	Jul 2	$22.65	$17.05	$39.70	$652.80	$752.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 49.00, avg credit $5.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
572/575	585/590	Jul 10	$4.90	$0.10	49.00	$570.10	$589.90
585/590	595/600	Jul 17	$4.90	$0.10	49.00	$585.10	$599.90
570/575	580/585	Jul 24	$4.88	$0.12	40.67	$570.12	$584.88
605/610	620/625	Jul 24	$4.88	$0.12	40.67	$605.12	$624.88
570/572	575/580	Jul 10	$4.87	$0.13	37.46	$567.63	$579.87
580/585	600/605	Jul 17	$4.87	$0.13	37.46	$580.13	$604.87
590/595	605/610	Jul 17	$4.87	$0.13	37.46	$590.13	$609.87
580/585	595/600	Jul 24	$4.87	$0.13	37.46	$580.13	$599.87
605/610	620/625	Jul 31	$4.85	$0.15	32.33	$605.15	$624.85
575/580	600/605	Jul 17	$4.83	$0.17	28.41	$575.17	$604.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 184 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$730.00	$740.00	$750.00	Jul 31	$0.09	$9.91	110.11
$785.00	$790.00	$795.00	Jul 10	$0.05	$4.95	99.00
$690.00	$700.00	$710.00	Jul 24	$0.10	$9.90	99.00
$805.00	$810.00	$815.00	Jul 10	$0.07	$4.93	70.43
$765.00	$770.00	$775.00	Jul 10	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$630.00	$635.00	$640.00	Jul 24	$0.08	$4.92	61.50
$615.00	$617.50	$620.00	Jul 2	$0.06	$2.44	40.67
$645.00	$650.00	$655.00	Jul 17	$0.12	$4.88	40.67
$605.00	$610.00	$615.00	Jul 24	$0.12	$4.88	40.67
$617.50	$620.00	$622.50	Jul 2	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-4.33, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$810.00	$815.00	1:2	Jul 2	-$0.14	$4.86
$830.00	$835.00	1:2	Jul 2	-$0.20	$4.80
$840.00	$845.00	1:2	Jul 2	-$0.59	$4.41
$820.00	$825.00	1:2	Jul 2	-$0.76	$4.24
$835.00	$840.00	1:2	Jul 2	-$0.78	$4.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$710.00	1:2	Jul 24	-$4.33	$85.67
$650.00	$585.00	1:2	Aug 7	-$7.12	$57.88
$710.00	$650.00	1:2	Aug 7	-$17.66	$42.34
$582.50	$580.00	1:2	Jul 2	-$0.01	$2.49
$577.50	$575.00	1:2	Jul 2	-$0.25	$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 10.65%, avg 3.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$710.00	Aug 7	$75.25	0.55	0.5%	10.65%	11.12%	--	51
$710.00	Jul 31	$70.15	0.55	0.5%	9.93%	10.39%	2	93
$730.00	Aug 7	$66.00	0.51	3.3%	9.34%	12.64%	--	11
$720.00	Jul 31	$65.50	0.53	1.9%	9.27%	11.15%	--	87
$740.00	Aug 7	$63.65	0.50	4.7%	9.01%	13.72%	--	11
$730.00	Jul 31	$61.25	0.51	3.3%	8.67%	11.96%	3	59
$710.00	Jul 24	$61.05	0.54	0.5%	8.64%	9.11%	6	27
$750.00	Aug 7	$59.25	0.48	6.1%	8.38%	14.51%	2	12
$740.00	Jul 31	$56.75	0.49	4.7%	8.03%	12.74%	--	41
$720.00	Jul 24	$55.35	0.52	1.9%	7.83%	9.71%	--	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 4,920

Total Puts 1,110

Put/Call Ratio 0.23

Net Difference 3,810

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 61,761

Total Puts 37,510

Average Put/Call Ratio 0.54

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