AMAT - Options Database

AMAT

APPLIED MATLS INC

$718.64 +3.46%

(6/30 09:45) ◀

Tuesday, June 30, 2026 (9:50am)

▶ (6/30 09:55)

◀ 6/30 09:50 ▶

Option Volume

Detail

ℹ

Current (06/30 9:50am) 11,725

Calls: 9,066 (77%)

Puts: 2,659 (23%)

Prior --

Calls: 19,685 (55%)

Puts: 15,981 (45%)

Current vs Prior +0.00%

Calls: -53.94% (Calls)

Puts: -83.36% (Puts)

Prior 7-Day Total 113,968

Calls: 73,684 (65%)

Puts: 40,284 (35%)

Prior 7-Day Average 22,793

Calls: 10,526 (65%)

Puts: 5,754 (35%)

Current vs Prior 7-Day Avg -48.56%

Calls: -13.87%

Puts: -53.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 9:50am) $37.62M

Calls: $30.61M (81%)

Puts: $7.01M (19%)

Prior --

Calls: $41.96M (74%)

Puts: $14.50M (26%)

Current vs Prior +0.00%

Calls: -27.04%

Puts: -51.65%

Prior 7-Day Total $198.10M

Calls: $160.34M (81%)

Puts: $37.76M (19%)

Prior 7-Day Average $39.62M

Calls: $22.91M (81%)

Puts: $5.39M (19%)

Current vs Prior 7-Day Avg -5.04%

Calls: +33.64%

Puts: +29.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 9:50am) 0.29

Prior 1.00

Current vs Prior -70.67%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -29.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 9:50am) 419,761

Calls: 207,721 (49%)

Puts: 212,040 (51%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,990,765

Calls: 990,154 (50%)

Puts: 1,000,611 (50%)

Prior 7-Day Average 398,153

Calls: 198,030 (50%)

Puts: 200,122 (50%)

Current vs Prior 7-Day Avg +5.43%

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 12.02% | 16.24%12.02% | 16.24%16.24% | 27.49%

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

Current vs Prior -5.92% | +13.85%-- | ---- | --

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

Current vs 7-Day Avg -10.02% | +12.09%-- | ---- | --

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

Current vs 7-Day Eod -5.92% | +13.85%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.16% | 13.29%

Calls: 25.68% | 14.07%

Puts: 20.64% | 12.51%

Prior 11.90% | 8.39%

Calls: 7.04% | 6.94%

Puts: 16.77% | 9.85%

Current vs Prior +94.62% | +58.40%

Prior 7-Day Avg 12.07% | 9.40%

Calls: 8.53% | 9.00%

Puts: 15.62% | 9.80%

Current vs 7-Day Avg +91.80% | +41.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($30.61M) vs puts ($7.01M). Extreme bullish P/C ratio of 0.29 - heavy call buying (9,066 calls vs 2,659 puts). P/C ratio dropping 71% - 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
09:45	BULLISH	BULLISH	BULLISH
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 165 of results (avg 7.1%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Jul 2	141.30	148.25	$144.78	4.8%	2	0.98	25
$582.50	Jul 2	134.00	140.80	$137.40	4.9%	--	0.97	12
$610.00	Jul 24	130.00	136.60	$133.30	5.0%	--	0.79	25
$580.00	Jul 2	136.35	143.30	$139.82	5.0%	2	0.98	147
$595.00	Jul 17	135.00	142.00	$138.50	5.1%	--	0.85	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$860.00	Jul 24	157.20	164.05	$160.63	4.3%	--	0.75	12
$840.00	Jul 24	141.20	148.10	$144.65	4.8%	--	0.72	12
$810.00	Jul 24	118.55	124.50	$121.53	4.9%	--	0.66	48
$840.00	Jul 31	148.30	156.00	$152.15	5.1%	--	0.68	15
$800.00	Jul 24	111.10	117.55	$114.32	5.6%	--	0.64	20

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.89, cheapest $0.89)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 2	0.82	0.95	$0.89	14.6%	64	0.03	322

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.73, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Jul 2	136.35	143.30	$139.82	5.0%	2	0.98	147
$575.00	Jul 2	141.30	148.25	$144.78	4.8%	2	0.98	25
$577.50	Jul 2	138.05	145.75	$141.90	5.4%	--	0.98	11
$585.00	Jul 2	131.45	138.35	$134.90	5.1%	--	0.98	17
$590.00	Jul 2	126.00	133.65	$129.82	5.9%	11	0.98	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$785.00	Jul 2	67.00	75.20	$71.10	11.5%	1	0.84	--
$820.00	Jul 10	108.35	116.05	$112.20	6.9%	--	0.79	13
$770.00	Jul 2	54.30	62.60	$58.45	14.2%	1	0.78	1
$860.00	Jul 24	157.20	164.05	$160.63	4.3%	--	0.75	12
$820.00	Jul 17	118.00	125.40	$121.70	6.1%	--	0.72	23

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 4.2K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Jul 2	2.90	3.30	$3.10	12.9%	1.1K	0.12	1.6K
$630.00	Jul 2	87.40	95.00	$91.20	8.3%	243	0.92	421
$625.00	Jul 2	92.10	99.70	$95.90	7.9%	233	0.93	309
$720.00	Jul 2	21.20	25.50	$23.35	18.4%	216	0.52	240
$700.00	Jul 10	50.55	57.10	$53.83	12.2%	107	0.60	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
$600.00	Jul 2	0.82	0.95	$0.89	14.6%	64	0.03	322
$650.00	Jul 2	3.55	5.00	$4.28	33.9%	53	0.12	166
$590.00	Jul 31	21.05	27.60	$24.33	26.9%	34	0.19	37
$600.00	Jul 31	23.85	30.00	$26.93	22.8%	32	0.21	93

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 132 strikes (avg 29.7%, max 51.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$575.00	Jul 2	Jul 31	141.1%	94.6%	49.1%	2	50
$595.00	Jul 2	Jul 24	138.9%	94.5%	46.9%	--	81
$580.00	Jul 2	Jul 31	133.0%	91.0%	46.2%	2	160
$585.00	Jul 2	Jul 24	136.0%	94.6%	43.7%	--	67
$610.00	Jul 2	Jul 31	131.0%	91.7%	42.9%	--	101

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$585.00	Jul 2	Aug 7	136.2%	89.9%	51.5%	1	62
$575.00	Jul 2	Jul 31	141.1%	94.6%	49.1%	2	177
$595.00	Jul 2	Jul 24	138.9%	94.5%	46.9%	106	251
$580.00	Jul 2	Jul 31	133.3%	90.9%	46.6%	28	517
$610.00	Jul 2	Jul 31	131.0%	91.7%	42.9%	1	152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 344 found (best R:R 40.67, avg 3.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$810.00	$815.00	Jul 2	$0.12	$4.88	$0.12	40.67	$810.12
$845.00	$850.00	Jul 2	$0.13	$4.87	$0.13	37.46	$845.13
$830.00	$835.00	Jul 2	$0.18	$4.82	$0.18	26.78	$830.18
$840.00	$845.00	Jul 2	$0.18	$4.82	$0.18	26.78	$840.18
$825.00	$830.00	Jul 2	$0.21	$4.79	$0.21	22.81	$825.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$640.00	$635.00	Jul 31	$0.20	$4.80	$0.20	24.00	$639.80
$585.00	$580.00	Jul 10	$0.25	$4.75	$0.25	19.00	$584.75
$595.00	$592.50	Jul 2	$0.13	$2.37	$0.13	18.23	$594.87
$587.50	$585.00	Jul 2	$0.14	$2.36	$0.14	16.86	$587.36
$612.50	$610.00	Jul 2	$0.14	$2.36	$0.14	16.86	$612.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 450 found (best R:R 28.41, avg 1.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$605.00	$610.00	Jul 2	$4.83	$4.83	$0.17	28.41	$609.83
$602.50	$605.00	Jul 2	$2.40	$2.40	$0.10	24.00	$604.90
$575.00	$580.00	Jul 10	$4.78	$4.78	$0.22	21.73	$579.78
$592.50	$595.00	Jul 2	$2.37	$2.37	$0.13	18.23	$594.87
$600.00	$602.50	Jul 2	$2.35	$2.35	$0.15	15.67	$602.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$785.00	$770.00	Jul 2	$12.65	$12.65	$2.35	5.38	$772.35
$820.00	$785.00	Jul 10	$28.05	$28.05	$6.95	4.04	$791.95
$860.00	$840.00	Jul 24	$15.98	$15.98	$4.02	3.98	$844.02
$717.50	$715.00	Jul 10	$1.95	$1.95	$0.55	3.55	$715.55
$840.00	$810.00	Jul 24	$23.12	$23.12	$6.88	3.36	$816.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 135 found (avg debit $12.94, cheapest $4.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$575.00	Jul 2	Jul 10	$4.32	141.1%	100.9%
$580.00	Jul 2	Jul 10	$4.50	133.0%	102.3%
$585.00	Jul 2	Jul 10	$5.10	136.0%	100.4%
$590.00	Jul 2	Jul 10	$5.63	130.6%	99.9%
$595.00	Jul 2	Jul 10	$5.84	138.9%	99.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$575.00	Jul 2	Jul 10	$4.12	141.1%	100.9%
$577.50	Jul 2	Jul 10	$4.33	144.6%	101.5%
$580.00	Jul 2	Jul 10	$5.03	133.3%	102.3%
$585.00	Jul 2	Jul 10	$5.07	136.2%	100.4%
$595.00	Jul 2	Jul 10	$5.60	138.9%	98.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 6.79% of stock, avg 16.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$720.00	Jul 2	$23.35	$25.43	$48.78	$671.22	$768.78	6.79%
$715.00	Jul 2	$26.55	$22.43	$48.98	$666.02	$763.98	6.82%
$717.50	Jul 2	$25.70	$24.05	$49.75	$667.75	$767.25	6.92%
$730.00	Jul 2	$19.42	$30.42	$49.84	$680.16	$779.84	6.94%
$712.50	Jul 2	$28.33	$21.60	$49.93	$662.57	$762.43	6.95%
$710.00	Jul 2	$29.85	$20.43	$50.28	$659.72	$760.28	7.00%
$725.00	Jul 2	$22.58	$27.98	$50.56	$674.44	$775.56	7.04%
$705.00	Jul 2	$32.63	$18.40	$51.03	$653.97	$756.03	7.10%
$700.00	Jul 2	$35.25	$16.25	$51.50	$648.50	$751.50	7.17%
$702.50	Jul 2	$34.23	$17.40	$51.63	$650.87	$754.13	7.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.55% of stock, avg 12.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$730.00	$710.00	Jul 2	$19.42	$20.43	$39.85	$670.15	$769.85
$732.50	$710.00	Jul 2	$19.43	$20.43	$39.86	$670.14	$772.36
$730.00	$712.50	Jul 2	$19.42	$21.60	$41.02	$671.48	$771.02
$732.50	$712.50	Jul 2	$19.43	$21.60	$41.03	$671.47	$773.53
$727.50	$710.00	Jul 2	$20.83	$20.43	$41.26	$668.74	$768.76
$730.00	$715.00	Jul 2	$19.42	$22.43	$41.85	$673.15	$771.85
$732.50	$715.00	Jul 2	$19.43	$22.43	$41.86	$673.14	$774.36
$727.50	$712.50	Jul 2	$20.83	$21.60	$42.43	$670.07	$769.93
$725.00	$710.00	Jul 2	$22.58	$20.43	$43.01	$666.99	$768.01
$727.50	$715.00	Jul 2	$20.83	$22.43	$43.26	$671.74	$770.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 49.00, avg credit $6.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
590/595	610/615	Jul 17	$4.90	$0.10	49.00	$590.10	$614.90
610/615	625/630	Jul 24	$4.89	$0.11	44.45	$610.11	$629.89
605/610	615/620	Jul 31	$4.89	$0.11	44.45	$605.11	$619.89
605/610	625/630	Jul 31	$4.89	$0.11	44.45	$605.11	$629.89
590/595	615/620	Jul 24	$4.88	$0.12	40.67	$590.12	$619.88
575/580	600/605	Jul 24	$4.87	$0.13	37.46	$575.13	$604.87
575/580	605/610	Jul 17	$4.85	$0.15	32.33	$575.15	$609.85
575/580	610/615	Jul 17	$4.85	$0.15	32.33	$575.15	$614.85
605/610	615/620	Jul 24	$4.85	$0.15	32.33	$605.15	$619.85
578/580	590/595	Jul 10	$4.83	$0.17	28.41	$575.17	$594.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 190 found (best R:R 186.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$750.00	$760.00	$770.00	Jul 31	$0.08	$9.92	124.00
$720.00	$730.00	$740.00	Aug 7	$0.08	$9.92	124.00
$700.00	$710.00	$720.00	Jul 31	$0.09	$9.91	110.11
$770.00	$775.00	$780.00	Jul 2	$0.05	$4.95	99.00
$775.00	$780.00	$785.00	Jul 10	$0.05	$4.95	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$700.00	$730.00	$760.00	Jul 31	$0.16	$29.84	186.50
$600.00	$605.00	$610.00	Jul 24	$0.07	$4.93	70.43
$625.00	$630.00	$635.00	Jul 17	$0.08	$4.92	61.50
$575.00	$580.00	$585.00	Jul 24	$0.08	$4.92	61.50
$675.00	$680.00	$685.00	Jul 17	$0.09	$4.91	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-5.48, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$850.00	$855.00	1:2	Jul 2	-$0.27	$4.73
$845.00	$850.00	1:2	Jul 2	-$0.72	$4.28
$840.00	$845.00	1:2	Jul 2	-$0.80	$4.20
$830.00	$835.00	1:2	Jul 2	-$1.04	$3.96
$835.00	$840.00	1:2	Jul 2	-$1.10	$3.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$710.00	1:2	Jul 24	-$5.48	$84.52
$650.00	$585.00	1:2	Aug 7	-$5.85	$59.15
$690.00	$650.00	1:2	Aug 7	-$29.25	$10.75
$750.00	$730.00	1:2	Jul 2	-$17.44	$2.56
$582.50	$580.00	1:2	Jul 2	-$0.09	$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 11.00%, avg 3.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$720.00	Aug 7	$79.05	0.55	0.2%	11.00%	11.19%	6	3
$730.00	Aug 7	$74.00	0.54	1.6%	10.30%	11.88%	1	11
$720.00	Jul 31	$73.00	0.55	0.2%	10.16%	10.35%	1	87
$740.00	Aug 7	$69.20	0.52	3.0%	9.63%	12.60%	--	11
$730.00	Jul 31	$68.00	0.53	1.6%	9.46%	11.04%	3	59
$750.00	Aug 7	$65.85	0.50	4.4%	9.16%	13.53%	3	12
$740.00	Jul 31	$63.90	0.51	3.0%	8.89%	11.86%	--	41
$720.00	Jul 24	$63.15	0.55	0.2%	8.79%	8.98%	1	29
$760.00	Aug 7	$61.30	0.48	5.8%	8.53%	14.29%	4	2
$750.00	Jul 31	$59.05	0.49	4.4%	8.22%	12.58%	4	83

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 9,066

Total Puts 2,659

Put/Call Ratio 0.29

Net Difference 6,407

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 73,684

Total Puts 40,284

Average Put/Call Ratio 0.42

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