AMAT - Options Database

AMAT

APPLIED MATLS INC

$715.25 +2.97%

(6/30 09:40) ◀

Tuesday, June 30, 2026 (9:45am)

▶ (6/30 09:50)

◀ 6/30 09:45 ▶

Option Volume

Detail

ℹ

Current (06/30 9:45am) 8,667

Calls: 7,003 (81%)

Puts: 1,664 (19%)

Prior --

Calls: 19,685 (55%)

Puts: 15,981 (45%)

Current vs Prior +0.00%

Calls: -64.42% (Calls)

Puts: -89.59% (Puts)

Prior 7-Day Total 105,301

Calls: 66,681 (63%)

Puts: 38,620 (37%)

Prior 7-Day Average 26,325

Calls: 9,525 (63%)

Puts: 5,517 (37%)

Current vs Prior 7-Day Avg -67.08%

Calls: -26.48%

Puts: -69.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 9:45am) $25.21M

Calls: $20.99M (83%)

Puts: $4.22M (17%)

Prior --

Calls: $41.96M (74%)

Puts: $14.50M (26%)

Current vs Prior +0.00%

Calls: -49.97%

Puts: -70.90%

Prior 7-Day Total $172.89M

Calls: $139.35M (81%)

Puts: $33.54M (19%)

Prior 7-Day Average $43.22M

Calls: $19.91M (81%)

Puts: $4.79M (19%)

Current vs Prior 7-Day Avg -41.67%

Calls: +5.45%

Puts: -11.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 9:45am) 0.24

Prior 1.00

Current vs Prior -76.24%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -48.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 9:45am) 419,761

Calls: 207,721 (49%)

Puts: 212,040 (51%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,571,004

Calls: 782,433 (50%)

Puts: 788,571 (50%)

Prior 7-Day Average 392,751

Calls: 195,608 (50%)

Puts: 197,142 (50%)

Current vs Prior 7-Day Avg +6.88%

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 11.98% | 16.22%11.98% | 16.22%16.22% | 27.21%

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

Current vs Prior -8.24% | +13.43%-- | ---- | --

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

Current vs 7-Day Avg -12.25% | +11.69%-- | ---- | --

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

Current vs 7-Day Eod -8.24% | +13.43%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.16% | 14.87%

Calls: 22.03% | 14.34%

Puts: 26.29% | 15.40%

Prior 11.90% | 8.39%

Calls: 7.04% | 6.94%

Puts: 16.77% | 9.85%

Current vs Prior +103.03% | +77.23%

Prior 7-Day Avg 12.07% | 9.40%

Calls: 8.53% | 9.00%

Puts: 15.62% | 9.80%

Current vs 7-Day Avg +100.08% | +58.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($20.99M) vs puts ($4.22M). Extreme bullish P/C ratio of 0.24 - heavy call buying (7,003 calls vs 1,664 puts). P/C ratio dropping 76% - 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 151 of results (avg 7.1%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Jul 17	25.40	26.00	$25.70	2.3%	51	0.31	4.6K
$600.00	Jul 17	126.00	132.00	$129.00	4.7%	1	0.83	699
$610.00	Jul 24	125.00	131.45	$128.23	5.0%	--	0.78	25
$575.00	Jul 17	146.65	154.30	$150.48	5.1%	--	0.87	111
$640.00	Jul 2	77.90	82.05	$79.97	5.2%	10	0.90	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$840.00	Jul 31	153.15	159.85	$156.50	4.3%	--	0.69	15
$840.00	Jul 24	146.30	152.85	$149.57	4.4%	--	0.72	12
$810.00	Jul 24	123.70	129.65	$126.68	4.7%	--	0.67	48
$800.00	Jul 31	123.30	129.90	$126.60	5.2%	1	0.62	20
$820.00	Jul 17	122.05	129.50	$125.78	5.9%	--	0.73	23

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. 215 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Jul 2	136.35	144.30	$140.32	5.7%	2	1.00	25
$577.50	Jul 2	134.00	141.60	$137.80	5.5%	--	1.00	11
$580.00	Jul 2	131.40	139.30	$135.35	5.8%	2	1.00	147
$582.50	Jul 2	129.00	137.00	$133.00	6.0%	--	1.00	12
$585.00	Jul 2	126.50	134.50	$130.50	6.1%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$785.00	Jul 2	70.70	78.70	$74.70	10.7%	1	0.86	--
$770.00	Jul 2	58.10	65.80	$61.95	12.4%	1	0.80	1
$820.00	Jul 10	112.55	120.00	$116.28	6.4%	--	0.80	13
$820.00	Jul 17	122.05	129.50	$125.78	5.9%	--	0.73	23
$840.00	Jul 24	146.30	152.85	$149.57	4.4%	--	0.72	12

Most actively traded options today. High liquidity = easy entry/exit. 230 active (total vol 2.9K, top 741)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Jul 2	2.65	3.05	$2.85	14.0%	741	0.10	1.6K
$630.00	Jul 2	84.95	91.75	$88.35	7.7%	236	0.93	421
$625.00	Jul 2	88.00	95.55	$91.78	8.2%	226	0.94	309
$720.00	Jul 2	19.35	23.35	$21.35	18.7%	131	0.47	240
$700.00	Jul 10	45.35	52.60	$48.98	14.8%	93	0.58	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Jul 2	0.70	1.70	$1.20	83.3%	106	0.04	187
$650.00	Jul 2	4.40	5.20	$4.80	16.7%	44	0.14	166
$600.00	Jul 2	0.84	1.05	$0.95	22.1%	43	0.03	322
$580.00	Jul 2	0.24	0.65	$0.45	91.1%	22	0.02	391
$685.00	Jul 2	10.65	15.40	$13.03	36.5%	16	0.31	59

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 128 strikes (avg 28.7%, max 47.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$605.00	Jul 2	Aug 7	129.3%	88.4%	46.3%	--	45
$590.00	Jul 2	Jul 31	133.9%	92.0%	45.4%	11	150
$575.00	Jul 2	Jul 31	135.9%	93.5%	45.3%	2	50
$595.00	Jul 2	Jul 24	133.3%	92.2%	44.6%	--	81
$585.00	Jul 2	Jul 24	130.9%	92.7%	41.3%	--	67

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$585.00	Jul 2	Aug 7	130.9%	89.0%	47.1%	1	62
$590.00	Jul 2	Jul 31	133.9%	92.0%	45.4%	3	239
$575.00	Jul 2	Jul 31	135.9%	93.5%	45.3%	1	177
$572.50	Jul 2	Jul 10	144.4%	99.5%	45.2%	--	46
$595.00	Jul 2	Jul 24	133.3%	92.2%	44.6%	106	251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 328 found (best R:R 37.46, avg 3.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$840.00	$845.00	Jul 2	$0.13	$4.87	$0.13	37.46	$840.13
$805.00	$810.00	Jul 2	$0.15	$4.85	$0.15	32.33	$805.15
$815.00	$820.00	Jul 10	$0.25	$4.75	$0.25	19.00	$815.25
$830.00	$835.00	Jul 2	$0.35	$4.65	$0.35	13.29	$830.35
$795.00	$800.00	Jul 2	$0.36	$4.64	$0.36	12.89	$795.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$600.00	$595.00	Jul 17	$0.15	$4.85	$0.15	32.33	$599.85
$597.50	$595.00	Jul 2	$0.10	$2.40	$0.10	24.00	$597.40
$635.00	$632.50	Jul 2	$0.12	$2.38	$0.12	19.83	$634.88
$592.50	$590.00	Jul 2	$0.15	$2.35	$0.15	15.67	$592.35
$650.00	$647.50	Jul 2	$0.15	$2.35	$0.15	15.67	$649.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 427 found (best R:R 40.67, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$595.00	$600.00	Jul 17	$4.88	$4.88	$0.12	40.67	$599.88
$675.00	$677.50	Jul 2	$2.39	$2.39	$0.11	21.73	$677.39
$610.00	$612.50	Jul 2	$2.37	$2.37	$0.13	18.23	$612.37
$580.00	$582.50	Jul 2	$2.35	$2.35	$0.15	15.67	$582.35
$605.00	$610.00	Jul 10	$4.68	$4.68	$0.32	14.63	$609.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$785.00	$770.00	Jul 2	$12.75	$12.75	$2.25	5.67	$772.25
$810.00	$800.00	Jul 24	$8.15	$8.15	$1.85	4.41	$801.85
$820.00	$785.00	Jul 10	$28.50	$28.50	$6.50	4.38	$791.50
$800.00	$790.00	Jul 17	$7.81	$7.81	$2.19	3.57	$792.19
$725.00	$720.00	Jul 2	$3.83	$3.83	$1.17	3.27	$721.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 131 found (avg debit $12.79, cheapest $3.96)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$580.00	Jul 2	Jul 10	$4.80	126.1%	99.1%
$575.00	Jul 2	Jul 10	$4.86	135.9%	99.2%
$585.00	Jul 2	Jul 10	$5.48	130.9%	98.1%
$595.00	Jul 2	Jul 10	$6.37	133.3%	95.9%
$850.00	Jul 2	Jul 10	$6.64	115.4%	91.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$572.50	Jul 2	Jul 10	$3.96	144.4%	99.5%
$575.00	Jul 2	Jul 10	$4.37	135.9%	99.2%
$577.50	Jul 2	Jul 10	$4.38	140.9%	98.8%
$580.00	Jul 2	Jul 10	$5.08	126.1%	99.1%
$585.00	Jul 2	Jul 10	$5.27	130.9%	98.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 6.72% of stock, avg 15.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$717.50	Jul 2	$21.83	$26.25	$48.08	$669.42	$765.58	6.72%
$712.50	Jul 2	$24.65	$23.53	$48.18	$664.32	$760.68	6.74%
$720.00	Jul 2	$21.35	$27.42	$48.77	$671.23	$768.77	6.82%
$705.00	Jul 2	$28.83	$20.80	$49.63	$655.37	$754.63	6.94%
$700.00	Jul 2	$31.10	$18.58	$49.68	$650.32	$749.68	6.95%
$725.00	Jul 2	$18.50	$31.25	$49.75	$675.25	$774.75	6.96%
$710.00	Jul 2	$26.50	$23.53	$50.03	$659.97	$760.03	6.99%
$702.50	Jul 2	$30.58	$19.58	$50.16	$652.34	$752.66	7.01%
$730.00	Jul 2	$18.02	$33.17	$51.19	$678.81	$781.19	7.16%
$695.00	Jul 2	$35.15	$16.63	$51.78	$643.22	$746.78	7.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 5.06% of stock, avg 12.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$727.50	$700.00	Jul 2	$17.58	$18.58	$36.16	$663.84	$763.66
$725.00	$700.00	Jul 2	$18.50	$18.58	$37.08	$662.92	$762.08
$727.50	$702.50	Jul 2	$17.58	$19.58	$37.16	$665.34	$764.66
$725.00	$702.50	Jul 2	$18.50	$19.58	$38.08	$664.42	$763.08
$722.50	$700.00	Jul 2	$19.85	$18.58	$38.43	$661.57	$760.93
$727.50	$705.00	Jul 2	$17.58	$20.80	$38.38	$666.62	$765.88
$725.00	$705.00	Jul 2	$18.50	$20.80	$39.30	$665.70	$764.30
$722.50	$702.50	Jul 2	$19.85	$19.58	$39.43	$663.07	$761.93
$720.00	$700.00	Jul 2	$21.35	$18.58	$39.93	$660.07	$759.93
$717.50	$700.00	Jul 2	$21.83	$18.58	$40.41	$659.59	$757.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 49.00, avg credit $6.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
620/625	630/640	Jul 31	$9.80	$0.20	49.00	$615.20	$639.80
605/610	620/625	Jul 17	$4.87	$0.13	37.46	$605.13	$624.87
605/610	620/625	Jul 31	$4.86	$0.14	34.71	$605.14	$624.86
590/595	615/620	Jul 24	$4.85	$0.15	32.33	$590.15	$619.85
610/615	620/625	Jul 17	$4.83	$0.17	28.41	$610.17	$624.83
585/590	625/630	Jul 31	$4.82	$0.18	26.78	$585.18	$629.82
580/585	590/595	Jul 17	$4.80	$0.20	24.00	$580.20	$594.80
590/600	630/640	Jul 31	$9.58	$0.42	22.81	$590.42	$639.58
575/580	615/620	Jul 24	$4.76	$0.24	19.83	$575.24	$619.76
580/585	615/620	Jul 24	$4.73	$0.27	17.52	$580.27	$619.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 192 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$680.00	$685.00	$690.00	Jul 17	$0.07	$4.93	70.43
$670.00	$675.00	$680.00	Jul 24	$0.07	$4.93	70.43
$670.00	$672.50	$675.00	Jul 10	$0.05	$2.45	49.00
$750.00	$755.00	$760.00	Jul 2	$0.11	$4.89	44.45
$580.00	$585.00	$590.00	Jul 17	$0.12	$4.88	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$605.00	$610.00	$615.00	Jul 24	$0.08	$4.92	61.50
$730.00	$740.00	$750.00	Jul 17	$0.18	$9.82	54.56
$592.50	$595.00	$597.50	Jul 2	$0.05	$2.45	49.00
$665.00	$667.50	$670.00	Jul 2	$0.06	$2.44	40.67
$585.00	$590.00	$595.00	Jul 24	$0.12	$4.88	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. 46 found (best net $-5.63, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$810.00	$815.00	1:2	Jul 2	-$0.25	$4.75
$830.00	$835.00	1:2	Jul 2	-$0.61	$4.39
$845.00	$850.00	1:2	Jul 2	-$0.63	$4.37
$820.00	$825.00	1:2	Jul 2	-$0.66	$4.34
$840.00	$845.00	1:2	Jul 2	-$0.66	$4.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$710.00	1:2	Jul 24	-$5.63	$84.37
$650.00	$585.00	1:2	Aug 7	-$5.78	$59.22
$710.00	$650.00	1:2	Aug 7	-$18.71	$41.29
$577.50	$575.00	1:2	Jul 2	-$0.36	$2.14
$602.50	$600.00	1:2	Jul 2	-$0.38	$2.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 9.84%, avg 3.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$730.00	Aug 7	$70.40	0.53	2.1%	9.84%	11.90%	1	11
$720.00	Jul 31	$68.30	0.54	0.7%	9.55%	10.21%	--	87
$740.00	Aug 7	$66.25	0.51	3.5%	9.26%	12.72%	--	11
$730.00	Jul 31	$64.00	0.52	2.1%	8.95%	11.01%	3	59
$750.00	Aug 7	$62.20	0.49	4.9%	8.70%	13.55%	2	12
$720.00	Jul 24	$59.75	0.53	0.7%	8.35%	9.02%	--	29
$740.00	Jul 31	$59.75	0.49	3.5%	8.35%	11.81%	--	41
$760.00	Aug 7	$59.00	0.47	6.3%	8.25%	14.51%	4	2
$750.00	Jul 31	$55.00	0.47	4.9%	7.69%	12.55%	4	83
$730.00	Jul 24	$54.70	0.50	2.1%	7.65%	9.71%	2	94

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 7,003

Total Puts 1,664

Put/Call Ratio 0.24

Net Difference 5,339

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 66,681

Total Puts 38,620

Average Put/Call Ratio 0.46

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