AMAT - Options Database

AMAT

APPLIED MATLS INC

$504.04 +3.55%

(9/29 13:00) ◀

Tuesday, September 29, 2026 (2:00pm)

▶ (9/29 15:00)

◀ 9/29 14:00 ▶

Option Volume

Detail

ℹ

Current (09/29 2:00pm) 34,477

Calls: 19,210 (56%)

Puts: 15,267 (44%)

Prior (08/14) 160,398

Calls: 79,792 (50%)

Puts: 80,606 (50%)

Current vs Prior -78.51%

Calls: -75.92% (Calls)

Puts: -81.06% (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 -49.79%

Calls: -47.87%

Puts: -52.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 2:00pm) $67.87M

Calls: $47.33M (70%)

Puts: $20.54M (30%)

Prior (08/14) $185.93M

Calls: $83.45M (45%)

Puts: $102.48M (55%)

Current vs Prior -63.50%

Calls: -43.28%

Puts: -79.96%

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 -36.51%

Calls: -31.76%

Puts: -45.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 2:00pm) 0.79

Prior (08/14) 1.01

Current vs Prior -21.33%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -0.59%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29 2:00pm) 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 5.03% | 7.60%10.30% | 18.74%

Prior 4.89% | 7.61%11.83% | 19.79%

Current vs Prior +2.99% | -0.07%-12.96% | -5.27%

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

Current vs 7-Day Avg -28.28% | -24.46%+6.51% | +8.33%

Prior 7-Day Eod 4.89% | 7.61%10.53% | 18.41%

Current vs 7-Day Eod +2.99% | -0.07%-2.20% | +1.80%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.77% | 12.25%

Calls: 2.70% | 12.99%

Puts: 2.83% | 11.51%

Prior 43.48% | 14.21%

Calls: 69.42% | 13.19%

Puts: 17.54% | 15.24%

Current vs Prior -93.63% | -13.79%

Prior 7-Day Avg 20.80% | 11.08%

Calls: 26.67% | 10.89%

Puts: 14.93% | 11.27%

Current vs 7-Day Avg -86.68% | +10.55%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($47.33M). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 79% vs prior. P/C ratio dropping 21% - 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
14:00	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 189 of results (avg 4.9%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Oct 16	48.80	49.20	$49.00	0.8%	14	0.77	240
$475.00	Oct 16	41.80	42.15	$41.97	0.8%	63	0.71	255
$487.50	Oct 16	33.95	34.25	$34.10	0.9%	19	0.64	60
$467.50	Oct 16	46.95	47.40	$47.18	1.0%	4	0.75	10
$485.00	Oct 16	35.45	35.80	$35.63	1.0%	47	0.65	165

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	62.45	62.90	$62.68	0.7%	48	0.77	388
$530.00	Oct 16	39.75	40.05	$39.90	0.8%	18	0.63	45
$550.00	Oct 16	54.40	55.00	$54.70	1.1%	78	0.73	41
$500.00	Oct 16	22.00	22.25	$22.13	1.1%	187	0.45	910
$520.00	Oct 16	33.10	33.50	$33.30	1.2%	33	0.57	627

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.84, cheapest $0.69)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 2	0.64	0.73	$0.69	13.0%	112	0.05	258
$557.50	Oct 2	0.76	0.84	$0.80	10.0%	14	0.06	34
$555.00	Oct 2	0.89	0.99	$0.94	10.6%	46	0.07	76

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$457.50	Oct 2	0.78	0.85	$0.82	8.5%	42	0.06	140
$460.00	Oct 2	0.93	1.00	$0.97	7.2%	187	0.07	457

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 9	91.00	98.00	$94.50	7.4%	--	1.00	15
$415.00	Oct 9	86.10	93.40	$89.75	8.1%	--	1.00	12
$405.00	Oct 2	95.25	102.90	$99.08	7.7%	--	1.00	14
$410.00	Oct 2	90.25	97.95	$94.10	8.2%	--	0.99	17
$415.00	Oct 2	85.30	92.85	$89.07	8.5%	2	0.99	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 9	94.60	100.65	$97.63	6.2%	8	0.95	--
$562.50	Oct 2	55.90	63.00	$59.45	11.9%	6	0.94	--
$560.00	Oct 2	54.50	60.85	$57.68	11.0%	6	0.93	--
$555.00	Oct 2	49.65	56.00	$52.83	12.0%	6	0.92	3
$552.50	Oct 2	47.55	53.70	$50.63	12.1%	6	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 446 active (total vol 21.9K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	14.90	15.20	$15.05	2.0%	2.5K	0.37	2.3K
$510.00	Oct 16	22.40	22.70	$22.55	1.3%	603	0.49	539
$525.00	Oct 9	8.90	11.30	$10.10	23.8%	413	0.34	460
$550.00	Oct 9	4.05	5.00	$4.53	21.0%	381	0.19	100
$500.00	Oct 16	27.10	27.45	$27.28	1.3%	371	0.55	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	5.45	5.65	$5.55	3.6%	359	0.16	1.8K
$510.00	Oct 16	27.15	27.55	$27.35	1.5%	339	0.51	56
$440.00	Oct 16	3.95	4.05	$4.00	2.5%	334	0.12	1.6K
$410.00	Oct 2	0.05	0.10	$0.08	62.5%	311	0.01	457
$450.00	Oct 2	0.45	0.60	$0.53	28.3%	225	0.04	462

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 17.5%, max 24.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Oct 2	Oct 9	65.7%	53.0%	23.8%	324	105
$517.50	Oct 2	Oct 9	66.3%	54.4%	21.7%	29	69
$475.00	Oct 2	Oct 30	66.1%	54.9%	20.3%	41	282
$512.50	Oct 2	Oct 9	65.8%	54.7%	20.3%	101	78
$480.00	Oct 2	Nov 6	65.1%	54.2%	20.0%	85	399

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Oct 2	Oct 9	66.1%	53.3%	24.0%	71	11
$475.00	Oct 2	Nov 6	66.3%	54.2%	22.3%	117	302
$480.00	Oct 2	Nov 6	65.1%	54.2%	20.0%	185	170
$490.00	Oct 2	Oct 30	64.6%	54.0%	19.6%	100	261
$495.00	Oct 2	Nov 6	64.8%	54.4%	19.1%	58	37

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 315 found (best R:R 0.76, avg 4.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$450.00	Oct 30	$5.67	$4.33	$5.67	82%	0.76	$445.67
$490.00	$495.00	Oct 23	$1.28	$3.72	$1.28	60%	2.91	$491.28
$485.00	$495.00	Nov 6	$4.39	$5.61	$4.39	62%	1.28	$489.39
$465.00	$480.00	Nov 6	$8.75	$6.25	$8.75	70%	0.71	$473.75
$425.00	$430.00	Oct 30	$2.98	$2.02	$2.98	86%	0.68	$427.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$505.00	Nov 6	$1.85	$3.15	$1.85	49%	1.70	$508.15
$490.00	$485.00	Oct 30	$1.38	$3.62	$1.38	40%	2.62	$488.62
$505.00	$502.50	Oct 9	$0.78	$1.72	$0.78	49%	2.21	$504.22
$490.00	$487.50	Oct 9	$0.47	$2.03	$0.47	36%	4.32	$489.53
$505.00	$500.00	Oct 23	$1.97	$3.03	$1.97	48%	1.54	$503.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 1.22, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$507.50	Oct 9	$2.10	$2.10	$0.40	49%	5.25	$507.10
$595.00	$600.00	Oct 23	$1.38	$1.38	$3.62	84%	0.38	$596.38
$515.00	$517.50	Oct 9	$1.47	$1.47	$1.03	57%	1.43	$516.47
$570.00	$572.50	Oct 9	$0.69	$0.69	$1.81	87%	0.38	$570.69
$537.50	$540.00	Oct 9	$0.88	$0.88	$1.62	73%	0.54	$538.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$480.00	Nov 6	$2.75	$2.75	$2.25	62%	1.22	$482.25
$495.00	$490.00	Oct 23	$2.83	$2.83	$2.17	58%	1.30	$492.17
$495.00	$490.00	Oct 30	$2.82	$2.82	$2.18	58%	1.29	$492.18
$470.00	$460.00	Nov 6	$3.65	$3.65	$6.35	68%	0.57	$466.35
$485.00	$480.00	Oct 30	$2.55	$2.55	$2.45	62%	1.04	$482.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $6.71, cheapest $6.88)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Oct 2	Oct 9	$5.63	65.7%	53.0%
$517.50	Oct 2	Oct 9	$5.70	66.3%	54.4%
$512.50	Oct 2	Oct 9	$6.18	65.8%	54.7%
$520.00	Oct 2	Oct 9	$5.70	66.0%	55.1%
$510.00	Oct 2	Oct 9	$6.37	65.8%	55.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Oct 2	Oct 9	$6.88	66.1%	53.3%
$512.50	Oct 2	Oct 9	$7.05	65.8%	54.7%
$520.00	Oct 2	Oct 9	$6.50	66.0%	55.1%
$500.00	Oct 2	Oct 9	$6.30	65.0%	54.5%
$510.00	Oct 2	Oct 9	$6.82	65.8%	55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 4.78% of stock, avg 9.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$502.50	Oct 2	$12.98	$11.10	$24.08	$478.42	$526.58	4.78%
$505.00	Oct 2	$11.77	$12.38	$24.15	$480.85	$529.15	4.79%
$500.00	Oct 2	$14.30	$9.90	$24.20	$475.80	$524.20	4.80%
$507.50	Oct 2	$10.60	$13.75	$24.35	$483.15	$531.85	4.83%
$497.50	Oct 2	$15.68	$8.95	$24.63	$472.87	$522.13	4.89%
$510.00	Oct 2	$9.65	$15.23	$24.88	$485.12	$534.88	4.94%
$495.00	Oct 2	$17.15	$7.78	$24.93	$470.07	$519.93	4.95%
$512.50	Oct 2	$8.57	$16.73	$25.30	$487.20	$537.80	5.02%
$492.50	Oct 2	$18.75	$6.83	$25.58	$466.92	$518.08	5.07%
$515.00	Oct 2	$7.78	$18.33	$26.11	$488.89	$541.11	5.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.91% of stock, avg 8.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$517.50	$495.00	Oct 2	$6.88	$7.78	$14.66	$480.34	$532.16
$515.00	$495.00	Oct 2	$7.78	$7.78	$15.56	$479.44	$530.56
$517.50	$497.50	Oct 2	$6.88	$8.95	$15.83	$481.67	$533.33
$515.00	$497.50	Oct 2	$7.78	$8.95	$16.73	$480.77	$531.73
$512.50	$495.00	Oct 2	$8.57	$7.78	$16.35	$478.65	$528.85
$512.50	$497.50	Oct 2	$8.57	$8.95	$17.52	$479.98	$530.02
$517.50	$500.00	Oct 2	$6.88	$9.90	$16.78	$483.22	$534.28
$515.00	$500.00	Oct 2	$7.78	$9.90	$17.68	$482.32	$532.68
$510.00	$495.00	Oct 2	$9.65	$7.78	$17.43	$477.57	$527.43
$512.50	$500.00	Oct 2	$8.57	$9.90	$18.47	$481.53	$530.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 1.73, avg credit $1.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
450/455	540/545	Oct 23	$3.17	$1.83	44%	1.73	$451.83	$543.17
435/438	528/530	Oct 9	$1.36	$1.14	60%	1.19	$436.14	$528.86
445/448	528/530	Oct 9	$1.42	$1.08	56%	1.31	$446.08	$528.92
430/435	540/545	Oct 23	$2.74	$2.26	52%	1.21	$432.26	$542.74
415/420	540/545	Oct 23	$2.47	$2.53	56%	0.98	$417.53	$542.47
405/410	540/545	Oct 23	$2.34	$2.66	58%	0.88	$407.66	$542.34
420/425	540/545	Oct 23	$2.52	$2.48	55%	1.02	$422.48	$542.52
440/445	540/545	Oct 23	$2.84	$2.16	48%	1.31	$442.16	$542.84
445/450	540/545	Oct 23	$2.92	$2.08	46%	1.40	$447.08	$542.92
435/440	540/545	Oct 23	$2.65	$2.35	50%	1.13	$437.35	$542.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 187 found (best R:R 42.48, 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
$550.00	$560.00	$570.00	Oct 16	$0.32	$9.68	8%	30.25
$530.00	$540.00	$550.00	Oct 16	$0.45	$9.55	10%	21.22
$470.00	$475.00	$480.00	Oct 30	$0.07	$4.93	5%	70.43
$520.00	$530.00	$540.00	Oct 16	$0.55	$9.45	11%	17.18

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Oct 16	$0.23	$9.77	9%	42.48
$520.00	$530.00	$540.00	Oct 16	$0.45	$9.55	11%	21.22
$415.00	$420.00	$425.00	Oct 23	$0.05	$4.95	3%	99.00
$440.00	$445.00	$450.00	Oct 23	$0.08	$4.92	4%	61.50
$490.00	$492.50	$495.00	Oct 2	$0.07	$2.43	6%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-9.53, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$575.00	1:2	Oct 2	-$0.04	$4.96
$580.00	$585.00	1:2	Oct 2	-$0.04	$4.96
$575.00	$580.00	1:2	Oct 2	-$0.11	$4.89
$565.00	$570.00	1:2	Oct 2	-$0.20	$4.80
$590.00	$595.00	1:2	Oct 2	-$0.19	$4.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$552.50	1:2	Oct 9	-$9.53	$37.97
$540.00	$520.00	1:2	Oct 9	-$12.90	$7.10
$415.00	$412.50	1:2	Oct 2	-$0.02	$2.48
$437.50	$435.00	1:2	Oct 2	-$0.06	$2.44
$407.50	$405.00	1:2	Oct 2	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 5.18%, avg 2.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Nov 6	$26.10	0.44	4.2%	5.18%	9.34%	3	4
$530.00	Nov 6	$24.40	0.42	5.2%	4.84%	9.99%	23	5
$510.00	Nov 6	$32.15	0.51	1.2%	6.38%	7.56%	6	6
$540.00	Nov 6	$21.10	0.39	7.1%	4.19%	11.32%	47	6
$515.00	Nov 6	$29.70	0.49	2.2%	5.89%	8.07%	3	--
$520.00	Nov 6	$27.50	0.46	3.2%	5.46%	8.62%	10	4
$505.00	Nov 6	$34.25	0.53	0.2%	6.80%	6.99%	1	6
$545.00	Nov 6	$19.40	0.37	8.1%	3.85%	11.98%	2	--
$555.00	Nov 6	$16.90	0.33	10.1%	3.35%	13.46%	2	4
$560.00	Nov 6	$15.95	0.31	11.1%	3.16%	14.27%	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 19,210

Total Puts 15,267

Put/Call Ratio 0.79

Net Difference 3,943

Prior's Put/Call Breakdown

Total Calls 79,792

Total Puts 80,606

Put/Call Ratio 1.01

Net Difference -814

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