AMAT - Options Database

AMAT

APPLIED MATLS INC

$510.71 +4.92%

(9/29 14:00) ◀

Tuesday, September 29, 2026 (3:00pm)

▶ (9/29 16:00)

◀ 9/29 15:00 ▶

Option Volume

Detail

ℹ

Current (09/29 3:00pm) 40,113

Calls: 21,490 (54%)

Puts: 18,623 (46%)

Prior (08/14) 172,417

Calls: 86,013 (50%)

Puts: 86,404 (50%)

Current vs Prior -76.73%

Calls: -75.02% (Calls)

Puts: -78.45% (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 -41.58%

Calls: -41.68%

Puts: -41.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 3:00pm) $80.28M

Calls: $57.98M (72%)

Puts: $22.30M (28%)

Prior (08/14) $201.81M

Calls: $96.65M (48%)

Puts: $105.16M (52%)

Current vs Prior -60.22%

Calls: -40.01%

Puts: -78.80%

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 -24.90%

Calls: -16.41%

Puts: -40.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 3:00pm) 0.87

Prior (08/14) 1.00

Current vs Prior -13.73%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +8.40%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29 3:00pm) 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 5.04% | 7.85%10.94% | 19.21%

Prior 4.89% | 7.61%11.83% | 19.79%

Current vs Prior +3.13% | +3.23%-7.53% | -2.91%

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

Current vs 7-Day Avg -28.19% | -21.96%+13.16% | +11.02%

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

Current vs 7-Day Eod +3.13% | +3.23%+3.90% | +4.33%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.92% | 16.79%

Calls: 3.55% | 5.70%

Puts: 2.30% | 27.88%

Prior 43.48% | 14.21%

Calls: 69.42% | 13.19%

Puts: 17.54% | 15.24%

Current vs Prior -93.28% | +18.16%

Prior 7-Day Avg 20.80% | 11.08%

Calls: 26.67% | 10.89%

Puts: 14.93% | 11.27%

Current vs 7-Day Avg -85.96% | +51.51%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($57.98M). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 77% vs prior.

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 NEUTRAL

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
15:00	BULLISH	BULLISH	BULLISH
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 226 of results (avg 4.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Oct 16	54.30	54.55	$54.43	0.5%	14	0.80	240
$475.00	Oct 16	46.90	47.15	$47.03	0.5%	64	0.74	255
$477.50	Oct 16	45.15	45.40	$45.28	0.6%	38	0.73	108
$470.00	Oct 16	50.45	50.75	$50.60	0.6%	71	0.77	617
$485.00	Oct 16	40.10	40.35	$40.23	0.6%	49	0.69	165

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	49.85	50.10	$49.98	0.5%	82	0.70	41
$560.00	Oct 16	57.45	57.80	$57.63	0.6%	48	0.74	388
$540.00	Oct 16	42.50	42.80	$42.65	0.7%	18	0.65	542
$530.00	Oct 16	35.75	36.10	$35.92	1.0%	19	0.59	45
$532.50	Oct 2	26.20	26.50	$26.35	1.1%	1	0.74	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.84, cheapest $0.77)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Oct 2	0.73	0.80	$0.77	9.1%	33	0.06	107
$562.50	Oct 2	0.86	0.93	$0.90	7.8%	14	0.07	72

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$462.50	Oct 2	0.74	0.81	$0.78	9.0%	72	0.06	110
$465.00	Oct 2	0.87	0.95	$0.91	8.8%	51	0.06	169

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 9	97.35	103.35	$100.35	6.0%	--	1.00	15
$415.00	Oct 9	92.40	99.05	$95.73	6.9%	--	1.00	12
$420.00	Oct 9	87.55	93.20	$90.38	6.3%	1	1.00	37
$410.00	Oct 2	96.65	103.40	$100.03	6.7%	--	1.00	17
$415.00	Oct 2	91.70	97.00	$94.35	5.6%	2	0.99	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 9	88.25	94.50	$91.38	6.8%	8	0.94	--
$562.50	Oct 2	51.80	56.80	$54.30	9.2%	6	0.92	--
$560.00	Oct 2	49.30	54.45	$51.88	9.9%	6	0.92	--
$555.00	Oct 2	44.60	50.10	$47.35	11.6%	6	0.90	3
$552.50	Oct 2	42.70	47.80	$45.25	11.3%	6	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 453 active (total vol 24.7K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	17.55	17.85	$17.70	1.7%	2.5K	0.41	2.3K
$510.00	Oct 16	25.95	26.25	$26.10	1.1%	615	0.53	539
$500.00	Oct 16	31.15	31.40	$31.28	0.8%	467	0.59	2.1K
$525.00	Oct 9	12.00	14.25	$13.13	17.1%	416	0.40	460
$550.00	Oct 9	4.55	6.65	$5.60	37.5%	386	0.22	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	4.75	4.85	$4.80	2.1%	556	0.14	1.8K
$440.00	Oct 16	3.35	3.50	$3.43	4.4%	394	0.11	1.6K
$500.00	Oct 16	19.35	19.60	$19.48	1.3%	372	0.41	910
$510.00	Oct 16	24.10	24.45	$24.28	1.4%	339	0.47	56
$410.00	Oct 2	0.01	0.10	$0.06	150.0%	313	0.00	457

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 17.2%, max 26.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$542.50	Oct 2	Oct 9	67.8%	53.4%	26.9%	31	30
$485.00	Oct 2	Nov 6	65.2%	53.7%	21.3%	103	296
$490.00	Oct 2	Nov 6	64.9%	53.6%	21.0%	133	420
$545.00	Oct 2	Nov 6	67.8%	56.5%	20.1%	80	134
$517.50	Oct 2	Oct 9	66.2%	55.6%	19.2%	269	69

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$485.00	Oct 2	Nov 6	65.2%	53.7%	21.4%	85	120
$490.00	Oct 2	Nov 6	64.9%	53.6%	21.0%	104	109
$500.00	Oct 2	Nov 6	64.7%	54.4%	19.0%	155	214
$505.00	Oct 2	Nov 6	64.8%	55.0%	17.8%	48	27
$510.00	Oct 2	Nov 6	64.8%	55.0%	17.8%	89	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 306 found (best R:R 11.50, avg 4.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$457.50	$460.00	Oct 16	$0.20	$2.30	$0.20	83%	11.50	$457.70
$452.50	$455.00	Oct 16	$0.30	$2.20	$0.30	85%	7.33	$452.80
$472.50	$475.00	Oct 9	$0.28	$2.22	$0.28	80%	7.93	$472.78
$495.00	$500.00	Nov 6	$1.22	$3.78	$1.22	59%	3.10	$496.22
$475.00	$480.00	Oct 23	$1.88	$3.12	$1.88	71%	1.66	$476.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$480.00	Nov 6	$0.90	$4.10	$0.90	36%	4.56	$484.10
$455.00	$450.00	Nov 6	$0.54	$4.46	$0.54	24%	8.26	$454.46
$485.00	$480.00	Oct 30	$1.15	$3.85	$1.15	35%	3.35	$483.85
$495.00	$492.50	Oct 9	$0.50	$2.00	$0.50	36%	4.00	$494.50
$420.00	$415.00	Oct 30	$0.20	$4.80	$0.20	11%	24.00	$419.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 24.00, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$555.00	$560.00	Oct 23	$2.22	$2.22	$2.78	70%	0.80	$557.22
$530.00	$535.00	Oct 30	$2.90	$2.90	$2.10	56%	1.38	$532.90
$515.00	$517.50	Oct 9	$1.85	$1.85	$0.65	52%	2.85	$516.85
$565.00	$570.00	Oct 30	$2.00	$2.00	$3.00	70%	0.67	$567.00
$540.00	$542.50	Oct 9	$1.13	$1.13	$1.37	72%	0.82	$541.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$492.50	$490.00	Oct 9	$2.40	$2.40	$0.10	66%	24.00	$490.10
$495.00	$490.00	Nov 6	$3.45	$3.45	$1.55	60%	2.23	$491.55
$510.00	$505.00	Oct 30	$3.27	$3.27	$1.73	53%	1.89	$506.73
$480.00	$475.00	Nov 6	$2.58	$2.58	$2.42	66%	1.07	$477.42
$460.00	$455.00	Nov 6	$2.11	$2.11	$2.89	74%	0.73	$457.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $7.16, cheapest $5.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Oct 2	Oct 9	$5.85	64.7%	53.8%
$517.50	Oct 2	Oct 9	$5.95	66.2%	55.6%
$512.50	Oct 2	Oct 9	$5.98	65.9%	55.4%
$527.50	Oct 2	Oct 9	$5.80	66.9%	56.5%
$520.00	Oct 2	Oct 9	$6.35	66.5%	57.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Oct 2	Oct 9	$6.17	64.7%	53.8%
$512.50	Oct 2	Oct 9	$7.75	65.8%	55.4%
$520.00	Oct 2	Oct 9	$7.31	66.5%	57.0%
$510.00	Oct 2	Oct 9	$7.12	64.8%	55.6%
$502.50	Oct 2	Oct 9	$7.00	64.7%	56.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 4.77% of stock, avg 9.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$507.50	Oct 2	$13.90	$10.48	$24.38	$483.12	$531.88	4.77%
$510.00	Oct 2	$12.68	$11.73	$24.41	$485.59	$534.41	4.78%
$512.50	Oct 2	$11.45	$13.05	$24.50	$488.00	$537.00	4.80%
$505.00	Oct 2	$15.23	$9.32	$24.55	$480.45	$529.55	4.81%
$515.00	Oct 2	$10.38	$14.45	$24.83	$490.17	$539.83	4.86%
$502.50	Oct 2	$16.70	$8.30	$25.00	$477.50	$527.50	4.90%
$517.50	Oct 2	$9.35	$15.93	$25.28	$492.22	$542.78	4.95%
$500.00	Oct 2	$18.23	$7.33	$25.56	$474.44	$525.56	5.00%
$520.00	Oct 2	$8.43	$17.52	$25.95	$494.05	$545.95	5.08%
$497.50	Oct 2	$19.80	$6.43	$26.23	$471.27	$523.73	5.14%

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
$522.50	$500.00	Oct 2	$7.55	$7.33	$14.88	$485.12	$537.38
$522.50	$502.50	Oct 2	$7.55	$8.30	$15.85	$486.65	$538.35
$520.00	$500.00	Oct 2	$8.43	$7.33	$15.76	$484.24	$535.76
$520.00	$502.50	Oct 2	$8.43	$8.30	$16.73	$485.77	$536.73
$522.50	$505.00	Oct 2	$7.55	$9.32	$16.87	$488.13	$539.37
$517.50	$500.00	Oct 2	$9.35	$7.33	$16.68	$483.32	$534.18
$520.00	$505.00	Oct 2	$8.43	$9.32	$17.75	$487.25	$537.75
$517.50	$502.50	Oct 2	$9.35	$8.30	$17.65	$484.85	$535.15
$517.50	$505.00	Oct 2	$9.35	$9.32	$18.67	$486.33	$536.17
$522.50	$507.50	Oct 2	$7.55	$10.48	$18.03	$489.47	$540.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 3.85, avg credit $1.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/460	555/560	Oct 23	$3.97	$1.03	47%	3.85	$456.03	$558.97
445/448	540/542	Oct 9	$2.11	$0.39	62%	5.41	$445.39	$542.11
445/448	538/540	Oct 9	$2.13	$0.37	60%	5.76	$445.37	$539.63
415/420	555/560	Oct 23	$3.05	$1.95	61%	1.56	$416.95	$558.05
450/455	565/570	Oct 30	$3.65	$1.35	48%	2.70	$451.35	$568.65
435/440	555/560	Oct 23	$3.20	$1.80	56%	1.78	$436.80	$558.20
410/415	565/570	Oct 30	$2.93	$2.07	61%	1.42	$412.07	$567.93
425/430	565/570	Oct 30	$3.12	$1.88	57%	1.66	$426.88	$568.12
445/450	555/560	Oct 23	$3.35	$1.65	52%	2.03	$446.65	$558.35
455/460	565/570	Oct 30	$3.62	$1.38	46%	2.62	$456.38	$568.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 194 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$560.00	$570.00	Oct 16	$0.34	$9.66	9%	28.41
$520.00	$530.00	$540.00	Oct 16	$0.53	$9.47	12%	17.87
$590.00	$600.00	$610.00	Oct 16	$0.17	$9.83	5%	57.82
$570.00	$580.00	$590.00	Oct 16	$0.27	$9.73	7%	36.04
$455.00	$460.00	$465.00	Oct 23	$0.07	$4.93	5%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Oct 16	$0.32	$9.68	10%	30.25
$485.00	$490.00	$495.00	Oct 23	$0.11	$4.89	5%	44.45
$520.00	$530.00	$540.00	Oct 16	$0.59	$9.41	12%	15.95
$507.50	$510.00	$512.50	Oct 2	$0.07	$2.43	7%	34.71
$497.50	$500.00	$502.50	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 $-6.02, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$575.00	1:2	Oct 2	-$0.12	$4.88
$600.00	$605.00	1:2	Oct 2	-$0.04	$4.96
$605.00	$610.00	1:2	Oct 2	-$0.10	$4.90
$580.00	$585.00	1:2	Oct 2	-$0.20	$4.80
$565.00	$570.00	1:2	Oct 2	-$0.31	$4.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$552.50	1:2	Oct 9	-$6.02	$41.48
$540.00	$520.00	1:2	Oct 9	-$11.81	$8.19
$427.50	$425.00	1:2	Oct 2	-$0.04	$2.46
$415.00	$412.50	1:2	Oct 2	-$0.04	$2.46
$420.00	$417.50	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. 108 found (best yield 6.16%, avg 2.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$31.45	0.49	1.8%	6.16%	7.98%	11	4
$540.00	Nov 6	$23.20	0.41	5.7%	4.54%	10.28%	48	6
$515.00	Nov 6	$32.00	0.51	0.8%	6.27%	7.11%	3	--
$530.00	Nov 6	$25.35	0.45	3.8%	4.96%	8.74%	25	5
$525.00	Nov 6	$27.25	0.47	2.8%	5.34%	8.13%	4	4
$525.00	Oct 30	$27.35	0.46	2.8%	5.36%	8.15%	4	18
$530.00	Oct 30	$25.05	0.44	3.8%	4.90%	8.68%	5	35
$560.00	Nov 6	$16.95	0.33	9.7%	3.32%	12.97%	3	6
$545.00	Nov 6	$19.95	0.38	6.7%	3.91%	10.62%	2	--
$555.00	Nov 6	$17.50	0.35	8.7%	3.43%	12.10%	2	4

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 21,490

Total Puts 18,623

Put/Call Ratio 0.87

Net Difference 2,867

Prior's Put/Call Breakdown

Total Calls 86,013

Total Puts 86,404

Put/Call Ratio 1.00

Net Difference -391

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