AMAT - Options Database

AMAT

APPLIED MATLS INC

$724.65 +4.32%

(6/29 EOD) ◀

Tuesday, June 30, 2026 (9:55am)

▶

◀ 6/30 09:55 ▶

Option Volume

Detail

ℹ

Current (06/30 9:55am) 14,228

Calls: 10,809 (76%)

Puts: 3,419 (24%)

Prior --

Calls: 19,685 (55%)

Puts: 15,981 (45%)

Current vs Prior +0.00%

Calls: -45.09% (Calls)

Puts: -78.61% (Puts)

Prior 7-Day Total 125,693

Calls: 82,750 (66%)

Puts: 42,943 (34%)

Prior 7-Day Average 20,948

Calls: 11,821 (66%)

Puts: 6,134 (34%)

Current vs Prior 7-Day Avg -32.08%

Calls: -8.56%

Puts: -44.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 9:55am) $49.91M

Calls: $41.30M (83%)

Puts: $8.61M (17%)

Prior --

Calls: $41.96M (74%)

Puts: $14.50M (26%)

Current vs Prior +0.00%

Calls: -1.58%

Puts: -40.63%

Prior 7-Day Total $235.72M

Calls: $190.95M (81%)

Puts: $44.77M (19%)

Prior 7-Day Average $39.29M

Calls: $27.28M (81%)

Puts: $6.40M (19%)

Current vs Prior 7-Day Avg +27.03%

Calls: +51.39%

Puts: +34.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 9:55am) 0.32

Prior 1.00

Current vs Prior -68.37%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -20.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 9:55am) 419,761

Calls: 207,721 (49%)

Puts: 212,040 (51%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,410,526

Calls: 1,197,875 (50%)

Puts: 1,212,651 (50%)

Prior 7-Day Average 401,754

Calls: 199,645 (50%)

Puts: 202,108 (50%)

Current vs Prior 7-Day Avg +4.48%

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 12.05% | 16.34%12.05% | 16.34%16.34% | 27.47%

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

Current vs Prior -6.10% | +14.08%-- | ---- | --

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

Current vs 7-Day Avg -10.19% | +12.32%-- | ---- | --

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

Current vs 7-Day Eod -6.10% | +14.08%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.05% | 16.49%

Calls: 17.05% | 14.43%

Puts: 19.04% | 18.56%

Prior 11.90% | 8.39%

Calls: 7.04% | 6.94%

Puts: 16.77% | 9.85%

Current vs Prior +51.68% | +96.54%

Prior 7-Day Avg 12.07% | 9.40%

Calls: 8.53% | 9.00%

Puts: 15.62% | 9.80%

Current vs 7-Day Avg +49.48% | +75.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($41.30M) vs puts ($8.61M). Extreme bullish P/C ratio of 0.32 - heavy call buying (10,809 calls vs 3,419 puts). P/C ratio dropping 68% - 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
09:50	BULLISH	BULLISH	BULLISH
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 184 of results (avg 7.0%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Jul 24	127.00	131.90	$129.45	3.8%	6	0.77	33
$580.00	Jul 17	152.95	159.35	$156.15	4.1%	--	0.87	397
$585.00	Jul 24	153.00	159.60	$156.30	4.2%	--	0.83	50
$590.00	Jul 17	143.00	149.20	$146.10	4.2%	--	0.86	520
$650.00	Jul 31	114.30	119.55	$116.93	4.5%	4	0.70	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$860.00	Jul 24	154.40	161.95	$158.18	4.8%	--	0.74	12
$800.00	Jul 31	117.00	123.05	$120.03	5.0%	1	0.60	20
$840.00	Jul 31	146.00	153.70	$149.85	5.1%	--	0.67	15
$840.00	Jul 24	138.50	146.00	$142.25	5.3%	--	0.71	12
$800.00	Jul 24	109.00	115.60	$112.30	5.9%	--	0.63	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. 224 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Jul 2	140.55	148.95	$144.75	5.8%	2	1.00	147
$582.50	Jul 2	138.15	146.15	$142.15	5.6%	--	1.00	12
$585.00	Jul 2	135.65	143.80	$139.73	5.8%	--	1.00	17
$590.00	Jul 2	131.00	138.50	$134.75	5.6%	11	1.00	74
$592.50	Jul 2	128.30	136.45	$132.38	6.2%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$825.00	Jul 2	100.35	106.75	$103.55	6.2%	1	0.93	1
$785.00	Jul 2	63.25	69.75	$66.50	9.8%	1	0.83	--
$820.00	Jul 10	105.15	112.40	$108.78	6.7%	--	0.78	13
$770.00	Jul 2	51.85	58.15	$55.00	11.5%	1	0.76	1
$860.00	Jul 24	154.40	161.95	$158.18	4.8%	--	0.74	12

Most actively traded options today. High liquidity = easy entry/exit. 318 active (total vol 5.4K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Jul 2	3.50	3.80	$3.65	8.2%	1.3K	0.12	1.6K
$630.00	Jul 2	92.30	100.35	$96.32	8.4%	243	0.92	421
$625.00	Jul 2	97.00	105.00	$101.00	7.9%	233	0.93	309
$720.00	Jul 2	25.00	28.40	$26.70	12.7%	232	0.53	240
$700.00	Jul 10	52.80	59.35	$56.08	11.7%	110	0.61	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Jul 2	0.24	1.70	$0.97	150.5%	111	0.03	187
$600.00	Jul 2	0.62	0.80	$0.71	25.4%	64	0.03	322
$650.00	Jul 2	3.40	4.70	$4.05	32.1%	53	0.12	166
$650.00	Jul 17	23.50	26.80	$25.15	13.1%	34	0.26	172
$590.00	Jul 31	19.80	27.25	$23.53	31.7%	34	0.19	37

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 134 strikes (avg 27.6%, max 54.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$595.00	Jul 2	Jul 24	136.1%	91.8%	48.2%	--	81
$585.00	Jul 2	Jul 24	139.8%	94.8%	47.5%	--	67
$580.00	Jul 2	Jul 31	135.4%	92.8%	45.9%	2	160
$590.00	Jul 2	Jul 31	136.1%	93.5%	45.6%	11	150
$605.00	Jul 2	Aug 7	127.4%	90.1%	41.4%	--	45

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$585.00	Jul 2	Aug 7	139.8%	90.7%	54.1%	1	62
$595.00	Jul 2	Jul 24	136.1%	91.8%	48.2%	111	251
$580.00	Jul 2	Jul 31	135.4%	92.8%	45.9%	38	517
$590.00	Jul 2	Jul 31	136.1%	93.5%	45.6%	47	239
$597.50	Jul 2	Jul 10	138.4%	100.2%	38.1%	10	118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 318 found (best R:R 40.67, avg 3.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$850.00	$855.00	Jul 2	$0.14	$4.86	$0.14	34.71	$850.14
$785.00	$790.00	Jul 2	$0.20	$4.80	$0.20	24.00	$785.20
$712.50	$715.00	Jul 2	$0.12	$2.38	$0.12	19.83	$712.62
$825.00	$830.00	Jul 2	$0.25	$4.75	$0.25	19.00	$825.25
$815.00	$820.00	Jul 2	$0.27	$4.73	$0.27	17.52	$815.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$600.00	$595.00	Jul 17	$0.12	$4.88	$0.12	40.67	$599.88
$595.00	$590.00	Jul 10	$0.15	$4.85	$0.15	32.33	$594.85
$657.50	$655.00	Jul 10	$0.12	$2.38	$0.12	19.83	$657.38
$640.00	$635.00	Jul 31	$0.32	$4.68	$0.32	14.62	$639.68
$597.50	$595.00	Jul 2	$0.20	$2.30	$0.20	11.50	$597.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 432 found (best R:R 28.41, avg 1.93)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$585.00	$590.00	Jul 17	$4.83	$4.83	$0.17	28.41	$589.83
$622.50	$625.00	Jul 2	$2.38	$2.38	$0.12	19.83	$624.88
$605.00	$610.00	Jul 2	$4.75	$4.75	$0.25	19.00	$609.75
$590.00	$592.50	Jul 2	$2.37	$2.37	$0.13	18.23	$592.37
$630.00	$632.50	Jul 2	$2.37	$2.37	$0.13	18.23	$632.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$825.00	$785.00	Jul 2	$37.05	$37.05	$2.95	12.56	$787.95
$715.00	$712.50	Jul 2	$2.30	$2.30	$0.20	11.50	$712.70
$860.00	$840.00	Jul 24	$15.93	$15.93	$4.07	3.91	$844.07
$785.00	$770.00	Jul 2	$11.50	$11.50	$3.50	3.29	$773.50
$820.00	$785.00	Jul 10	$26.63	$26.63	$8.37	3.18	$793.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 134 found (avg debit $13.43, cheapest $4.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$580.00	Jul 2	Jul 10	$4.73	135.4%	99.4%
$585.00	Jul 2	Jul 10	$5.47	139.8%	101.1%
$590.00	Jul 2	Jul 10	$5.53	136.1%	101.2%
$595.00	Jul 2	Jul 10	$5.90	136.1%	98.8%
$600.00	Jul 2	Jul 10	$6.67	124.2%	98.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$580.00	Jul 2	Jul 10	$4.28	135.4%	99.4%
$585.00	Jul 2	Jul 10	$4.92	139.8%	101.1%
$595.00	Jul 2	Jul 10	$5.53	136.1%	98.8%
$590.00	Jul 2	Jul 10	$5.56	136.1%	101.2%
$597.50	Jul 2	Jul 10	$5.98	138.4%	100.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 6.62% of stock, avg 16.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$712.50	Jul 2	$29.67	$18.30	$47.97	$664.53	$760.47	6.62%
$730.00	Jul 2	$21.43	$27.60	$49.03	$680.97	$779.03	6.77%
$720.00	Jul 2	$26.70	$23.13	$49.83	$670.17	$769.83	6.88%
$717.50	Jul 2	$27.75	$22.17	$49.92	$667.58	$767.42	6.89%
$705.00	Jul 2	$34.22	$15.85	$50.07	$654.93	$755.07	6.91%
$715.00	Jul 2	$29.55	$20.60	$50.15	$664.85	$765.15	6.92%
$710.00	Jul 2	$31.48	$18.93	$50.41	$659.59	$760.41	6.96%
$725.00	Jul 2	$24.43	$26.53	$50.96	$674.04	$775.96	7.03%
$702.50	Jul 2	$35.83	$16.23	$52.06	$650.44	$754.56	7.18%
$750.00	Jul 2	$14.00	$39.85	$53.85	$696.15	$803.85	7.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 5.05% of stock, avg 12.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$737.50	$712.50	Jul 2	$18.33	$18.30	$36.63	$675.87	$774.13
$735.00	$712.50	Jul 2	$19.08	$18.30	$37.38	$675.12	$772.38
$732.50	$712.50	Jul 2	$20.45	$18.30	$38.75	$673.75	$771.25
$737.50	$715.00	Jul 2	$18.33	$20.60	$38.93	$676.07	$776.43
$730.00	$712.50	Jul 2	$21.43	$18.30	$39.73	$672.77	$769.73
$735.00	$715.00	Jul 2	$19.08	$20.60	$39.68	$675.32	$774.68
$737.50	$717.50	Jul 2	$18.33	$22.17	$40.50	$677.00	$778.00
$732.50	$715.00	Jul 2	$20.45	$20.60	$41.05	$673.95	$773.55
$735.00	$717.50	Jul 2	$19.08	$22.17	$41.25	$676.25	$776.25
$737.50	$720.00	Jul 2	$18.33	$23.13	$41.46	$678.54	$778.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 57.82, avg credit $7.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
700/710	730/740	Aug 7	$9.83	$0.17	57.82	$700.17	$739.83
580/585	605/610	Jul 24	$4.90	$0.10	49.00	$580.10	$609.90
605/610	625/630	Jul 31	$4.87	$0.13	37.46	$605.13	$629.87
605/610	615/620	Jul 17	$4.85	$0.15	32.33	$605.15	$619.85
590/595	620/625	Jul 17	$4.84	$0.16	30.25	$590.16	$624.84
600/602	605/610	Jul 10	$4.83	$0.17	28.41	$597.67	$609.83
590/595	610/615	Jul 17	$4.80	$0.20	24.00	$590.20	$614.80
580/585	590/595	Jul 24	$4.80	$0.20	24.00	$580.20	$594.80
595/600	605/610	Jul 17	$4.79	$0.21	22.81	$595.21	$609.79
585/590	625/630	Jul 24	$4.79	$0.21	22.81	$585.21	$629.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 185 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$790.00	$800.00	$810.00	Jul 17	$0.05	$9.95	199.00
$840.00	$850.00	$860.00	Jul 17	$0.10	$9.90	99.00
$655.00	$660.00	$665.00	Jul 24	$0.05	$4.95	99.00
$730.00	$740.00	$750.00	Aug 7	$0.13	$9.87	75.92
$620.00	$625.00	$630.00	Jul 17	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$610.00	$615.00	$620.00	Jul 24	$0.09	$4.91	54.56
$717.50	$720.00	$722.50	Jul 10	$0.05	$2.45	49.00
$635.00	$640.00	$645.00	Jul 17	$0.12	$4.88	40.67
$582.50	$585.00	$587.50	Jul 2	$0.07	$2.43	34.71
$720.00	$730.00	$740.00	Jul 17	$0.30	$9.70	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-5.16, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$845.00	$850.00	1:2	Jul 2	-$0.40	$4.60
$855.00	$860.00	1:2	Jul 2	-$0.56	$4.44
$850.00	$855.00	1:2	Jul 2	-$0.62	$4.38
$830.00	$835.00	1:2	Jul 2	-$0.92	$4.08
$805.00	$810.00	1:2	Jul 2	-$1.27	$3.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$710.00	1:2	Jul 24	-$5.16	$84.84
$645.00	$585.00	1:2	Aug 7	-$7.31	$52.69
$690.00	$650.00	1:2	Aug 7	-$28.86	$11.14
$825.00	$785.00	1:2	Jul 2	-$29.45	$10.55
$750.00	$730.00	1:2	Jul 2	-$15.35	$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 10.53%, avg 3.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$730.00	Aug 7	$76.30	0.55	0.7%	10.53%	11.27%	1	11
$740.00	Aug 7	$71.95	0.53	2.1%	9.93%	12.05%	--	11
$730.00	Jul 31	$69.40	0.54	0.7%	9.58%	10.32%	3	59
$750.00	Aug 7	$67.75	0.51	3.5%	9.35%	12.85%	3	12
$740.00	Jul 31	$65.80	0.52	2.1%	9.08%	11.20%	--	41
$760.00	Aug 7	$63.75	0.49	4.9%	8.80%	13.68%	4	2
$750.00	Jul 31	$60.45	0.50	3.5%	8.34%	11.84%	4	83
$730.00	Jul 24	$60.20	0.53	0.7%	8.31%	9.05%	5	94
$760.00	Jul 31	$57.05	0.48	4.9%	7.87%	12.75%	--	53
$740.00	Jul 24	$55.20	0.50	2.1%	7.62%	9.74%	4	40

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 10,809

Total Puts 3,419

Put/Call Ratio 0.32

Net Difference 7,390

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 82,750

Total Puts 42,943

Average Put/Call Ratio 0.40

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