AMAT - Options Database

AMAT

APPLIED MATLS INC

$500.86 +2.90%

(9/28 02:49) ◀

Tuesday, September 29, 2026 (1:00pm)

▶ (9/29 14:00)

◀ 9/29 13:00 ▶

Option Volume

Detail

ℹ

Current (09/29 1:00pm) 32,148

Calls: 18,286 (57%)

Puts: 13,862 (43%)

Prior (08/14) 148,088

Calls: 74,084 (50%)

Puts: 74,004 (50%)

Current vs Prior -78.29%

Calls: -75.32% (Calls)

Puts: -81.27% (Puts)

Prior 7-Day Total 480,661

Calls: 257,947 (54%)

Puts: 222,714 (46%)

Prior 7-Day Average 68,665

Calls: 36,849 (54%)

Puts: 31,816 (46%)

Current vs Prior 7-Day Avg -53.18%

Calls: -50.38%

Puts: -56.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 1:00pm) $61.94M

Calls: $42.68M (69%)

Puts: $19.26M (31%)

Prior (08/14) $166.31M

Calls: $79.19M (48%)

Puts: $87.12M (52%)

Current vs Prior -62.76%

Calls: -46.11%

Puts: -77.89%

Prior 7-Day Total $748.28M

Calls: $485.57M (65%)

Puts: $262.71M (35%)

Prior 7-Day Average $106.90M

Calls: $69.37M (65%)

Puts: $37.53M (35%)

Current vs Prior 7-Day Avg -42.06%

Calls: -38.48%

Puts: -48.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 1:00pm) 0.76

Prior (08/14) 1.00

Current vs Prior -24.11%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -5.17%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29 1:00pm) 521,642

Calls: 218,444 (42%)

Puts: 303,198 (58%)

Prior (08/14) 579,957

Calls: 253,183 (44%)

Puts: 326,774 (56%)

Current vs Prior -10.06%

Prior 7-Day Total 3,249,801

Calls: 1,466,601 (45%)

Puts: 1,783,200 (55%)

Prior 7-Day Average 464,257

Calls: 209,514 (45%)

Puts: 254,742 (55%)

Current vs Prior 7-Day Avg +12.36%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 5.06% | 7.42%10.39% | 19.01%

Prior 6.45% | 8.98%6.45% | 14.45%

Current vs Prior -21.52% | -17.38%+61.16% | +31.53%

Prior 7-Day Avg 7.02% | 10.06%9.67% | 17.30%

Current vs 7-Day Avg -27.85% | -26.28%+7.50% | +9.86%

Prior 7-Day Eod 6.45% | 8.98%10.53% | 18.41%

Current vs 7-Day Eod -21.52% | -17.38%-1.30% | +3.24%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.37% | 16.25%

Calls: 2.38% | 11.83%

Puts: 2.35% | 20.68%

Prior 43.48% | 14.59%

Calls: 69.42% | 12.92%

Puts: 17.54% | 16.25%

Current vs Prior -94.55% | +11.38%

Prior 7-Day Avg 17.02% | 10.56%

Calls: 19.54% | 10.51%

Puts: 14.49% | 10.61%

Current vs 7-Day Avg -86.07% | +53.88%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($42.68M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 78% vs prior. P/C ratio dropping 24% - 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
13:00	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 227 of results (avg 5.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$462.50	Oct 16	48.35	48.65	$48.50	0.6%	2	0.76	37
$467.50	Oct 16	44.80	45.10	$44.95	0.7%	4	0.73	10
$465.00	Oct 16	46.50	46.85	$46.68	0.7%	14	0.75	240
$460.00	Oct 16	50.10	50.50	$50.30	0.8%	23	0.78	679
$470.00	Oct 16	43.00	43.35	$43.18	0.8%	59	0.72	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	42.00	42.30	$42.15	0.7%	18	0.65	45
$540.00	Oct 16	49.25	49.65	$49.45	0.8%	16	0.70	542
$422.50	Oct 16	2.38	2.40	$2.39	0.8%	10	0.08	34
$560.00	Oct 16	65.15	65.70	$65.43	0.8%	48	0.78	388
$550.00	Oct 16	57.00	57.50	$57.25	0.9%	75	0.74	41

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.75, cheapest $0.66)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$557.50	Oct 2	0.60	0.71	$0.66	16.7%	14	0.05	34
$555.00	Oct 2	0.71	0.82	$0.76	14.5%	46	0.06	76
$552.50	Oct 2	0.83	0.94	$0.89	12.4%	30	0.07	23

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$452.50	Oct 2	0.67	0.77	$0.72	13.9%	16	0.05	91
$455.00	Oct 2	0.81	0.88	$0.85	8.2%	58	0.06	232
$417.50	Oct 9	0.56	0.67	$0.62	17.7%	3	0.03	3

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 9	88.65	95.70	$92.18	7.6%	--	1.00	15
$415.00	Oct 9	83.15	90.85	$87.00	8.9%	--	1.00	12
$405.00	Oct 2	93.10	99.95	$96.53	7.1%	--	1.00	14
$410.00	Oct 2	87.80	94.95	$91.38	7.8%	--	0.99	17
$415.00	Oct 2	84.55	90.00	$87.28	6.2%	2	0.99	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 9	96.10	102.20	$99.15	6.2%	8	0.95	--
$562.50	Oct 2	58.40	66.25	$62.33	12.6%	6	0.94	--
$560.00	Oct 2	55.95	63.80	$59.88	13.1%	6	0.94	--
$555.00	Oct 2	51.15	58.35	$54.75	13.2%	6	0.93	3
$552.50	Oct 2	48.75	56.20	$52.48	14.2%	6	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 434 active (total vol 20.6K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	13.95	14.25	$14.10	2.1%	2.5K	0.35	2.3K
$510.00	Oct 16	21.05	21.35	$21.20	1.4%	565	0.47	539
$525.00	Oct 9	8.90	9.50	$9.20	6.5%	385	0.32	460
$550.00	Oct 9	4.10	4.85	$4.47	16.8%	381	0.18	100
$500.00	Oct 16	25.50	25.85	$25.68	1.4%	366	0.53	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 16	29.05	29.40	$29.23	1.2%	339	0.53	56
$450.00	Oct 16	6.15	6.25	$6.20	1.6%	329	0.18	1.8K
$440.00	Oct 16	4.40	4.50	$4.45	2.2%	295	0.13	1.6K
$450.00	Oct 2	0.43	0.71	$0.57	49.1%	217	0.04	462
$420.00	Oct 9	0.58	0.81	$0.70	32.9%	216	0.03	338

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 16.5%, max 20.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 2	Oct 9	66.2%	55.2%	20.0%	98	78
$475.00	Oct 2	Oct 30	65.0%	54.5%	19.4%	41	282
$485.00	Oct 2	Nov 6	64.5%	54.1%	19.3%	97	296
$495.00	Oct 2	Nov 6	64.5%	54.1%	19.3%	80	140
$480.00	Oct 2	Nov 6	64.7%	54.3%	19.1%	83	399

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$475.00	Oct 2	Nov 6	65.0%	54.2%	20.0%	114	302
$485.00	Oct 2	Nov 6	64.5%	54.1%	19.3%	80	120
$495.00	Oct 2	Nov 6	64.5%	54.1%	19.3%	51	37
$480.00	Oct 2	Nov 6	64.7%	54.3%	19.1%	162	170
$490.00	Oct 2	Oct 30	64.5%	54.4%	18.7%	92	261

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 312 found (best R:R 9.87, avg 4.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$442.50	Oct 16	$0.23	$2.27	$0.23	87%	9.87	$440.23
$440.00	$450.00	Oct 30	$6.12	$3.88	$6.12	82%	0.63	$446.12
$460.00	$465.00	Oct 30	$2.00	$3.00	$2.00	73%	1.50	$462.00
$480.00	$482.50	Oct 9	$0.15	$2.35	$0.15	70%	15.67	$480.15
$485.00	$495.00	Nov 6	$4.33	$5.67	$4.33	61%	1.31	$489.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$502.50	$500.00	Oct 9	$0.46	$2.04	$0.46	50%	4.43	$502.04
$497.50	$495.00	Oct 9	$0.50	$2.00	$0.50	45%	4.00	$497.00
$532.50	$530.00	Oct 2	$1.55	$0.95	$1.55	83%	0.61	$530.95
$515.00	$510.00	Oct 23	$2.20	$2.80	$2.20	54%	1.27	$512.80
$500.00	$495.00	Oct 23	$1.85	$3.15	$1.85	47%	1.70	$498.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 239 found (best R:R 5.58, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$527.50	$530.00	Oct 9	$1.53	$1.53	$0.97	68%	1.58	$529.03
$570.00	$572.50	Oct 9	$0.94	$0.94	$1.56	87%	0.60	$570.94
$507.50	$510.00	Oct 9	$1.80	$1.80	$0.70	54%	2.57	$509.30
$590.00	$600.00	Oct 23	$1.85	$1.85	$8.15	83%	0.23	$591.85
$517.50	$520.00	Oct 9	$1.40	$1.40	$1.10	61%	1.27	$518.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$497.50	Oct 9	$2.12	$2.12	$0.38	52%	5.58	$497.88
$480.00	$475.00	Oct 30	$2.52	$2.52	$2.48	64%	1.02	$477.48
$470.00	$460.00	Nov 6	$3.73	$3.73	$6.27	68%	0.59	$466.27
$495.00	$485.00	Nov 6	$4.82	$4.82	$5.18	56%	0.93	$490.18
$445.00	$440.00	Nov 6	$1.70	$1.70	$3.30	78%	0.52	$443.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $6.35, cheapest $5.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$497.50	Oct 2	Oct 9	$6.75	64.7%	51.7%
$512.50	Oct 2	Oct 9	$5.82	66.2%	55.2%
$515.00	Oct 2	Oct 9	$5.75	66.5%	55.5%
$495.00	Oct 2	Oct 9	$6.08	64.5%	53.8%
$492.50	Oct 2	Oct 9	$6.07	64.5%	53.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$497.50	Oct 2	Oct 9	$5.28	64.7%	51.7%
$512.50	Oct 2	Oct 9	$5.42	66.2%	55.2%
$495.00	Oct 2	Oct 9	$5.92	64.5%	53.8%
$492.50	Oct 2	Oct 9	$5.88	64.5%	53.9%
$510.00	Oct 2	Oct 9	$5.87	66.1%	55.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 4.80% of stock, avg 9.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$500.00	Oct 2	$12.60	$11.45	$24.05	$475.95	$524.05	4.80%
$497.50	Oct 2	$13.88	$10.27	$24.15	$473.35	$521.65	4.82%
$502.50	Oct 2	$11.38	$12.75	$24.13	$478.37	$526.63	4.82%
$495.00	Oct 2	$15.27	$9.13	$24.40	$470.60	$519.40	4.87%
$505.00	Oct 2	$10.25	$14.15	$24.40	$480.60	$529.40	4.87%
$492.50	Oct 2	$16.68	$8.07	$24.75	$467.75	$517.25	4.94%
$507.50	Oct 2	$9.30	$15.63	$24.93	$482.57	$532.43	4.98%
$490.00	Oct 2	$18.25	$7.13	$25.38	$464.62	$515.38	5.07%
$510.00	Oct 2	$8.35	$17.18	$25.53	$484.47	$535.53	5.10%
$487.50	Oct 2	$19.88	$6.25	$26.13	$461.37	$513.63	5.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.92% of stock, avg 8.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$512.50	$490.00	Oct 2	$7.48	$7.13	$14.61	$475.39	$527.11
$512.50	$492.50	Oct 2	$7.48	$8.07	$15.55	$476.95	$528.05
$510.00	$490.00	Oct 2	$8.35	$7.13	$15.48	$474.52	$525.48
$510.00	$492.50	Oct 2	$8.35	$8.07	$16.42	$476.08	$526.42
$512.50	$495.00	Oct 2	$7.48	$9.13	$16.61	$478.39	$529.11
$510.00	$495.00	Oct 2	$8.35	$9.13	$17.48	$477.52	$527.48
$507.50	$490.00	Oct 2	$9.30	$7.13	$16.43	$473.57	$523.93
$507.50	$492.50	Oct 2	$9.30	$8.07	$17.37	$475.13	$524.87
$507.50	$495.00	Oct 2	$9.30	$9.13	$18.43	$476.57	$525.93
$512.50	$497.50	Oct 2	$7.48	$10.27	$17.75	$479.75	$530.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 5.94, avg credit $1.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
445/448	528/530	Oct 9	$2.14	$0.36	57%	5.94	$445.36	$529.64
450/452	528/530	Oct 9	$2.02	$0.48	56%	4.21	$450.48	$529.52
420/422	528/530	Oct 9	$1.78	$0.72	64%	2.47	$420.72	$529.28
435/438	528/530	Oct 9	$1.82	$0.68	61%	2.68	$435.68	$529.32
440/442	528/530	Oct 9	$1.78	$0.72	60%	2.47	$440.72	$529.28
432/435	528/530	Oct 9	$1.68	$0.82	62%	2.05	$433.32	$529.18
428/430	528/530	Oct 9	$1.64	$0.86	63%	1.91	$428.36	$529.14
430/432	528/530	Oct 9	$1.65	$0.85	63%	1.94	$430.85	$529.15
442/445	528/530	Oct 9	$1.66	$0.84	59%	1.98	$443.34	$529.16
452/455	528/530	Oct 9	$1.70	$0.80	55%	2.12	$453.30	$529.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 185 found (best R:R 51.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$570.00	$580.00	$590.00	Oct 16	$0.19	$9.81	6%	51.63
$540.00	$550.00	$560.00	Oct 16	$0.37	$9.63	9%	26.03
$510.00	$520.00	$530.00	Oct 16	$0.54	$9.46	12%	17.52
$535.00	$540.00	$545.00	Oct 23	$0.05	$4.95	4%	99.00
$560.00	$570.00	$580.00	Oct 16	$0.28	$9.72	6%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Oct 16	$0.38	$9.62	8%	25.32
$465.00	$470.00	$475.00	Oct 23	$0.08	$4.92	5%	61.50
$520.00	$530.00	$540.00	Oct 16	$0.53	$9.47	11%	17.87
$450.00	$455.00	$460.00	Oct 30	$0.08	$4.92	4%	61.50
$487.50	$490.00	$492.50	Oct 2	$0.06	$2.44	6%	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. 118 found (best net $-10.11, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$575.00	1:2	Oct 2	-$0.08	$4.92
$580.00	$585.00	1:2	Oct 2	-$0.05	$4.95
$585.00	$590.00	1:2	Oct 2	-$0.04	$4.96
$575.00	$580.00	1:2	Oct 2	-$0.09	$4.91
$590.00	$595.00	1:2	Oct 2	-$0.07	$4.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$552.50	1:2	Oct 9	-$10.11	$37.39
$540.00	$520.00	1:2	Oct 9	-$14.27	$5.73
$410.00	$407.50	1:2	Oct 2	-$0.04	$2.46
$412.50	$410.00	1:2	Oct 2	-$0.06	$2.44
$407.50	$405.00	1:2	Oct 2	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 5.63%, avg 2.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$28.20	0.46	3.8%	5.63%	9.45%	10	4
$525.00	Nov 6	$26.10	0.44	4.8%	5.21%	10.03%	3	4
$530.00	Nov 6	$24.40	0.42	5.8%	4.87%	10.69%	23	5
$515.00	Nov 6	$29.70	0.48	2.8%	5.93%	8.75%	3	--
$505.00	Nov 6	$34.05	0.52	0.8%	6.80%	7.62%	1	6
$510.00	Nov 6	$31.50	0.50	1.8%	6.29%	8.11%	6	6
$540.00	Nov 6	$21.10	0.38	7.8%	4.21%	12.03%	47	6
$545.00	Nov 6	$19.40	0.36	8.8%	3.87%	12.69%	2	--
$555.00	Nov 6	$16.90	0.33	10.8%	3.37%	14.18%	2	4
$560.00	Nov 6	$15.95	0.31	11.8%	3.18%	14.99%	3	6

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 18,286

Total Puts 13,862

Put/Call Ratio 0.76

Net Difference 4,424

Prior's Put/Call Breakdown

Total Calls 74,084

Total Puts 74,004

Put/Call Ratio 1.00

Net Difference 80

Prior 7-Day Put/Call Summary

Total Calls 257,947

Total Puts 222,714

Average Put/Call Ratio 0.80

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