AMAT - Options Database

AMAT

APPLIED MATLS INC

$724.30 +4.27%

(6/30 09:55) ◀

Tuesday, June 30, 2026 (10:00am)

▶

◀ 6/30 10:01

Option Volume

Detail

ℹ

Current (06/30 10:00am) 16,479

Calls: 12,404 (75%)

Puts: 4,075 (25%)

Prior --

Calls: 19,685 (55%)

Puts: 15,981 (45%)

Current vs Prior +0.00%

Calls: -36.99% (Calls)

Puts: -74.50% (Puts)

Prior 7-Day Total 139,921

Calls: 93,559 (67%)

Puts: 46,362 (33%)

Prior 7-Day Average 19,988

Calls: 13,365 (67%)

Puts: 6,623 (33%)

Current vs Prior 7-Day Avg -17.56%

Calls: -7.19%

Puts: -38.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 10:00am) $60.52M

Calls: $51.18M (85%)

Puts: $9.34M (15%)

Prior --

Calls: $41.96M (74%)

Puts: $14.50M (26%)

Current vs Prior +0.00%

Calls: +21.99%

Puts: -35.62%

Prior 7-Day Total $285.63M

Calls: $232.25M (81%)

Puts: $53.38M (19%)

Prior 7-Day Average $40.80M

Calls: $33.18M (81%)

Puts: $7.63M (19%)

Current vs Prior 7-Day Avg +48.32%

Calls: +54.27%

Puts: +22.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 10:00am) 0.33

Prior 1.00

Current vs Prior -67.15%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -14.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 10:00am) 419,761

Calls: 207,721 (49%)

Puts: 212,040 (51%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,830,287

Calls: 1,405,596 (50%)

Puts: 1,424,691 (50%)

Prior 7-Day Average 404,326

Calls: 200,799 (50%)

Puts: 203,527 (50%)

Current vs Prior 7-Day Avg +3.82%

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 12.00% | 16.04%12.00% | 16.04%16.04% | 27.53%

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

Current vs Prior -8.06% | +13.68%-- | ---- | --

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

Current vs 7-Day Avg -12.07% | +11.93%-- | ---- | --

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

Current vs 7-Day Eod -8.06% | +13.68%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.86% | 13.44%

Calls: 16.65% | 14.05%

Puts: 19.07% | 12.83%

Prior 11.90% | 8.39%

Calls: 7.04% | 6.94%

Puts: 16.77% | 9.85%

Current vs Prior +50.08% | +60.19%

Prior 7-Day Avg 12.07% | 9.40%

Calls: 8.53% | 9.00%

Puts: 15.62% | 9.80%

Current vs 7-Day Avg +47.91% | +42.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($51.18M) vs puts ($9.34M). Extreme bullish P/C ratio of 0.33 - heavy call buying (12,404 calls vs 4,075 puts). P/C ratio dropping 67% - 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
09:55	BULLISH	BULLISH	BULLISH
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 180 of results (avg 6.9%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$655.00	Jul 31	111.90	116.70	$114.30	4.2%	1	0.70	6
$600.00	Jul 2	122.45	127.75	$125.10	4.2%	2	1.00	145
$595.00	Jul 17	139.60	145.90	$142.75	4.4%	--	0.85	127
$580.00	Jul 2	142.35	149.00	$145.68	4.6%	2	1.00	147
$585.00	Jul 17	148.45	155.40	$151.93	4.6%	--	0.86	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$860.00	Jul 24	154.00	159.00	$156.50	3.2%	--	0.74	12
$840.00	Jul 31	146.25	152.50	$149.38	4.2%	--	0.67	15
$840.00	Jul 24	138.05	144.95	$141.50	4.9%	--	0.70	12
$810.00	Jul 24	114.40	120.65	$117.53	5.3%	--	0.65	48
$750.00	Jul 17	68.00	71.75	$69.88	5.4%	5	0.53	24

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. 229 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Jul 2	142.35	149.00	$145.68	4.6%	2	1.00	147
$582.50	Jul 2	139.10	146.65	$142.88	5.3%	--	1.00	12
$585.00	Jul 2	136.45	144.00	$140.23	5.4%	--	1.00	17
$590.00	Jul 2	132.50	139.00	$135.75	4.8%	11	1.00	74
$592.50	Jul 2	130.05	136.85	$133.45	5.1%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$825.00	Jul 2	98.25	106.15	$102.20	7.7%	1	0.93	1
$800.00	Jul 2	75.00	81.60	$78.30	8.4%	1	0.88	9
$785.00	Jul 2	62.00	69.35	$65.68	11.2%	2	0.83	--
$820.00	Jul 10	103.45	110.85	$107.15	6.9%	--	0.77	13
$770.00	Jul 2	51.30	56.85	$54.08	10.3%	1	0.76	1

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 6.8K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Jul 2	3.35	3.90	$3.63	15.2%	1.4K	0.12	1.6K
$820.00	Jul 2	2.20	2.40	$2.30	8.7%	342	0.08	144
$630.00	Jul 2	93.60	100.80	$97.20	7.4%	252	0.92	421
$625.00	Jul 2	98.35	105.50	$101.93	7.0%	241	0.93	309
$720.00	Jul 2	23.60	28.00	$25.80	17.1%	240	0.54	240

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Jul 2	0.01	1.74	$0.88	196.6%	112	0.03	187
$600.00	Jul 2	0.50	0.80	$0.65	46.2%	80	0.03	322
$650.00	Jul 2	3.10	4.25	$3.68	31.2%	56	0.11	166
$650.00	Jul 17	23.30	27.60	$25.45	16.9%	47	0.26	172
$590.00	Jul 31	19.10	27.00	$23.05	34.3%	36	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. 137 strikes (avg 27.3%, max 52.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$595.00	Jul 2	Aug 7	134.9%	90.3%	49.4%	1	60
$610.00	Jul 2	Jul 31	133.6%	89.5%	49.3%	4	101
$590.00	Jul 2	Jul 31	138.7%	93.4%	48.5%	12	150
$585.00	Jul 2	Jul 24	137.9%	93.2%	48.0%	--	67
$615.00	Jul 2	Jul 31	130.3%	90.0%	44.8%	1	135

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$585.00	Jul 2	Aug 7	137.9%	90.3%	52.7%	3	62
$610.00	Jul 2	Jul 31	133.6%	89.5%	49.3%	6	152
$595.00	Jul 2	Jul 31	134.9%	90.5%	49.2%	114	192
$590.00	Jul 2	Jul 31	138.7%	93.4%	48.5%	49	239
$620.00	Jul 2	Jul 31	130.1%	89.5%	45.3%	12	187

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 332 found (best R:R 40.67, avg 3.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$840.00	$845.00	Jul 2	$0.12	$4.88	$0.12	40.67	$840.12
$825.00	$830.00	Jul 2	$0.17	$4.83	$0.17	28.41	$825.17
$835.00	$840.00	Jul 2	$0.18	$4.82	$0.18	26.78	$835.18
$845.00	$850.00	Jul 2	$0.23	$4.77	$0.23	20.74	$845.23
$830.00	$835.00	Jul 2	$0.30	$4.70	$0.30	15.67	$830.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$595.00	$590.00	Jul 24	$0.17	$4.83	$0.17	28.41	$594.83
$667.50	$665.00	Jul 10	$0.12	$2.38	$0.12	19.83	$667.38
$587.50	$585.00	Jul 2	$0.13	$2.37	$0.13	18.23	$587.37
$610.00	$605.00	Jul 31	$0.30	$4.70	$0.30	15.67	$609.70
$640.00	$635.00	Jul 10	$0.32	$4.68	$0.32	14.62	$639.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 450 found (best R:R 32.33, avg 1.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$590.00	$595.00	Jul 17	$4.85	$4.85	$0.15	32.33	$594.85
$682.50	$685.00	Jul 10	$2.38	$2.38	$0.12	19.83	$684.88
$635.00	$640.00	Jul 17	$4.72	$4.72	$0.28	16.86	$639.72
$650.00	$652.50	Jul 2	$2.33	$2.33	$0.17	13.71	$652.33
$602.50	$605.00	Jul 10	$2.33	$2.33	$0.17	13.71	$604.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$825.00	$800.00	Jul 2	$23.90	$23.90	$1.10	21.73	$801.10
$800.00	$785.00	Jul 2	$12.62	$12.62	$2.38	5.30	$787.38
$717.50	$715.00	Jul 2	$2.03	$2.03	$0.47	4.32	$715.47
$840.00	$810.00	Jul 24	$23.97	$23.97	$6.03	3.98	$816.03
$820.00	$785.00	Jul 10	$27.18	$27.18	$7.82	3.48	$792.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 138 found (avg debit $13.35, cheapest $4.39)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$580.00	Jul 2	Jul 10	$4.39	131.9%	101.8%
$590.00	Jul 2	Jul 10	$5.13	138.7%	99.6%
$585.00	Jul 2	Jul 10	$5.97	137.9%	100.9%
$595.00	Jul 2	Jul 10	$6.15	134.9%	98.6%
$860.00	Jul 2	Jul 10	$6.71	120.5%	89.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$580.00	Jul 2	Jul 10	$4.49	131.9%	101.8%
$585.00	Jul 2	Jul 10	$4.62	137.9%	100.9%
$590.00	Jul 2	Jul 10	$4.79	138.7%	99.6%
$595.00	Jul 2	Jul 10	$5.17	134.9%	98.6%
$597.50	Jul 2	Jul 10	$5.54	133.4%	98.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 199 found (cheapest 6.72% of stock, avg 16.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$720.00	Jul 2	$25.80	$22.85	$48.65	$671.35	$768.65	6.72%
$730.00	Jul 2	$21.48	$27.18	$48.66	$681.34	$778.66	6.72%
$715.00	Jul 2	$28.73	$20.02	$48.75	$666.25	$763.75	6.73%
$722.50	Jul 2	$24.93	$24.15	$49.08	$673.42	$771.58	6.78%
$717.50	Jul 2	$27.10	$22.05	$49.15	$668.35	$766.65	6.79%
$712.50	Jul 2	$31.38	$18.52	$49.90	$662.60	$762.40	6.89%
$725.00	Jul 2	$24.68	$25.43	$50.11	$674.89	$775.11	6.92%
$710.00	Jul 2	$33.00	$18.10	$51.10	$658.90	$761.10	7.06%
$750.00	Jul 2	$13.23	$39.08	$52.31	$697.69	$802.31	7.22%
$705.00	Jul 2	$36.47	$15.95	$52.42	$652.58	$757.42	7.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 5.26% of stock, avg 12.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$737.50	$715.00	Jul 2	$18.10	$20.02	$38.12	$676.88	$775.62
$735.00	$715.00	Jul 2	$19.13	$20.02	$39.15	$675.85	$774.15
$737.50	$717.50	Jul 2	$18.10	$22.05	$40.15	$677.35	$777.65
$732.50	$715.00	Jul 2	$20.33	$20.02	$40.35	$674.65	$772.85
$737.50	$720.00	Jul 2	$18.10	$22.85	$40.95	$679.05	$778.45
$735.00	$717.50	Jul 2	$19.13	$22.05	$41.18	$676.32	$776.18
$730.00	$715.00	Jul 2	$21.48	$20.02	$41.50	$673.50	$771.50
$735.00	$720.00	Jul 2	$19.13	$22.85	$41.98	$678.02	$776.98
$737.50	$722.50	Jul 2	$18.10	$24.15	$42.25	$680.25	$779.75
$732.50	$717.50	Jul 2	$20.33	$22.05	$42.38	$675.12	$774.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 49.00, avg credit $6.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
600/605	610/615	Jul 17	$4.90	$0.10	49.00	$600.10	$614.90
595/600	605/610	Jul 17	$4.89	$0.11	44.45	$595.11	$609.89
595/600	620/625	Jul 31	$4.89	$0.11	44.45	$595.11	$624.89
600/605	615/620	Jul 17	$4.88	$0.12	40.67	$600.12	$619.88
585/590	600/605	Jul 24	$4.88	$0.12	40.67	$585.12	$604.88
605/610	620/625	Jul 24	$4.88	$0.12	40.67	$605.12	$624.88
595/600	605/610	Jul 24	$4.87	$0.13	37.46	$595.13	$609.87
595/600	610/615	Jul 17	$4.86	$0.14	34.71	$595.14	$614.86
690/700	710/720	Aug 7	$9.72	$0.28	34.71	$690.28	$719.72
600/602	605/610	Jul 10	$4.85	$0.15	32.33	$597.65	$609.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 197 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$820.00	$830.00	$840.00	Jul 24	$0.06	$9.94	165.67
$810.00	$820.00	$830.00	Jul 17	$0.07	$9.93	141.86
$730.00	$740.00	$750.00	Jul 24	$0.07	$9.93	141.86
$835.00	$840.00	$845.00	Jul 2	$0.06	$4.94	82.33
$595.00	$600.00	$605.00	Jul 24	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$610.00	$615.00	$620.00	Jul 17	$0.05	$4.95	99.00
$585.00	$590.00	$595.00	Jul 10	$0.07	$4.93	70.43
$680.00	$685.00	$690.00	Jul 17	$0.07	$4.93	70.43
$677.50	$680.00	$682.50	Jul 2	$0.05	$2.45	49.00
$595.00	$600.00	$605.00	Jul 24	$0.10	$4.90	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 $-12.32, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$845.00	$850.00	1:2	Jul 2	-$0.75	$4.25
$855.00	$860.00	1:2	Jul 2	-$0.99	$4.01
$840.00	$845.00	1:2	Jul 2	-$1.09	$3.91
$850.00	$855.00	1:2	Jul 2	-$1.12	$3.88
$835.00	$840.00	1:2	Jul 2	-$1.15	$3.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$720.00	1:2	Jul 24	-$12.32	$67.68
$645.00	$585.00	1:2	Aug 7	-$6.50	$53.50
$690.00	$650.00	1:2	Aug 7	-$29.32	$10.68
$750.00	$730.00	1:2	Jul 2	-$15.28	$4.72
$785.00	$750.00	1:2	Jul 10	-$31.29	$3.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 10.63%, avg 3.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$730.00	Aug 7	$77.00	0.55	0.8%	10.63%	11.42%	2	11
$740.00	Aug 7	$72.70	0.53	2.2%	10.04%	12.20%	--	11
$730.00	Jul 31	$70.00	0.54	0.8%	9.66%	10.45%	3	59
$750.00	Aug 7	$68.50	0.51	3.5%	9.46%	13.01%	3	12
$740.00	Jul 31	$65.45	0.52	2.2%	9.04%	11.20%	--	41
$760.00	Aug 7	$64.50	0.49	4.9%	8.91%	13.83%	4	2
$750.00	Jul 31	$61.25	0.50	3.5%	8.46%	12.00%	4	83
$730.00	Jul 24	$60.40	0.54	0.8%	8.34%	9.13%	5	94
$760.00	Jul 31	$57.15	0.48	4.9%	7.89%	12.82%	--	53
$740.00	Jul 24	$55.95	0.51	2.2%	7.72%	9.89%	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 12,404

Total Puts 4,075

Put/Call Ratio 0.33

Net Difference 8,329

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 93,559

Total Puts 46,362

Average Put/Call Ratio 0.39

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