AMAT - Options Database

AMAT

APPLIED MATLS INC

$464.24 +4.42%

$464.63 (+0.08%)🌙

as of 09/21 06:08 PM

(9/21 16:00) ◀

Monday, September 21, 2026 (6:08pm)

▶

◀ 9/21 18:08

Option Volume

Detail

ℹ

Current (09/21) 55,689

Calls: 35,165 (63%)

Puts: 20,524 (37%)

Prior (09/18) 66,538

Calls: 39,791 (60%)

Puts: 26,747 (40%)

Current vs Prior -16.30%

Calls: -11.63% (Calls)

Puts: -23.27% (Puts)

Prior 7-Day Total 313,856

Calls: 154,242 (49%)

Puts: 159,614 (51%)

Prior 7-Day Average 44,836

Calls: 22,034 (49%)

Puts: 22,802 (51%)

Current vs Prior 7-Day Avg +24.20%

Calls: +59.59%

Puts: -9.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $89.98M

Calls: $67.64M (75%)

Puts: $22.33M (25%)

Prior (09/18) $87.56M

Calls: $60.36M (69%)

Puts: $27.20M (31%)

Current vs Prior +2.76%

Calls: +12.07%

Puts: -17.89%

Prior 7-Day Total $728.92M

Calls: $227.26M (31%)

Puts: $501.66M (69%)

Prior 7-Day Average $104.13M

Calls: $32.47M (31%)

Puts: $71.67M (69%)

Current vs Prior 7-Day Avg -13.59%

Calls: +108.36%

Puts: -68.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.58

Prior (09/18) 0.67

Current vs Prior -13.17%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -44.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 492,524

Calls: 201,393 (41%)

Puts: 291,131 (59%)

Prior (09/18) 588,130

Calls: 254,387 (43%)

Puts: 333,743 (57%)

Current vs Prior -16.26%

Prior 7-Day Total 3,718,616

Calls: 1,568,729 (42%)

Puts: 2,149,887 (58%)

Prior 7-Day Average 531,230

Calls: 224,104 (42%)

Puts: 307,126 (58%)

Current vs Prior 7-Day Avg -7.29%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.89% | 7.61%11.83% | 19.79%

Prior 5.24% | 7.70%0.87% | 12.10%

Current vs Prior -6.71% | -1.27%+1259.24% | +63.48%

Prior 7-Day Avg 4.22% | 6.94%4.12% | 13.09%

Current vs 7-Day Avg +15.69% | +9.56%+187.10% | +51.15%

Prior 7-Day Eod 5.24% | 7.70%0.87% | 12.10%

Current vs 7-Day Eod -6.71% | -1.27%+1259.24% | +63.48%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.48% | 14.21%

Calls: 69.42% | 13.19%

Puts: 17.54% | 15.24%

Prior 43.48% | 14.59%

Calls: 69.42% | 12.92%

Puts: 17.54% | 16.25%

Current vs Prior +0.00% | -2.60%

Prior 7-Day Avg 43.48% | 14.59%

Calls: 69.42% | 12.92%

Puts: 17.54% | 16.25%

Current vs 7-Day Avg +0.00% | -2.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($67.64M) vs puts ($22.33M). Bullish P/C ratio of 0.58. Declining open interest (down 16%) indicates positions being closed.

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 BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 171 of results (avg 5.8%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	46.50	47.50	$47.00	2.1%	124	0.74	461
$422.50	Oct 16	51.70	52.90	$52.30	2.3%	12	0.78	--
$505.00	Oct 16	12.60	12.90	$12.75	2.4%	18	0.31	--
$447.50	Oct 16	35.30	36.20	$35.75	2.5%	11	0.63	--
$445.00	Sep 25	22.85	23.45	$23.15	2.6%	88	0.78	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 16	54.95	56.20	$55.58	2.2%	12	0.71	43
$505.00	Oct 16	51.45	52.75	$52.10	2.5%	5	0.69	--
$495.00	Oct 16	44.05	45.20	$44.63	2.6%	6	0.64	--
$437.50	Oct 16	13.40	13.75	$13.58	2.6%	4	0.31	--
$430.00	Oct 16	10.95	11.25	$11.10	2.7%	172	0.27	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.80, cheapest $0.63)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Sep 25	0.60	0.66	$0.63	9.5%	17	0.05	13
$512.50	Sep 25	0.80	0.87	$0.84	8.3%	15	0.07	11
$515.00	Sep 25	0.69	0.76	$0.73	9.6%	144	0.06	67
$510.00	Sep 25	0.93	0.99	$0.96	6.2%	209	0.07	322

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$422.50	Sep 25	0.72	0.79	$0.76	9.2%	83	0.06	77
$425.00	Sep 25	0.85	0.94	$0.90	10.0%	155	0.07	224

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 165 found (avg delta 0.73, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 25	86.00	94.20	$90.10	9.1%	5	0.99	10
$380.00	Sep 25	80.00	88.65	$84.33	10.3%	1	0.99	6
$400.00	Sep 25	60.00	68.55	$64.28	13.3%	--	0.99	17
$390.00	Sep 25	70.00	78.75	$74.38	11.8%	--	0.98	21
$410.00	Sep 25	50.35	58.95	$54.65	15.7%	3	0.97	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 25	51.30	59.65	$55.47	15.1%	4	0.94	1
$530.00	Sep 25	61.00	69.40	$65.20	12.9%	1	0.94	1
$555.00	Oct 2	90.05	93.65	$91.85	3.9%	2	0.94	1
$510.00	Sep 25	41.00	49.85	$45.43	19.5%	2	0.92	2
$500.00	Sep 25	32.00	40.50	$36.25	23.4%	4	0.88	2

Most actively traded options today. High liquidity = easy entry/exit. 438 active (total vol 32.3K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	7.60	7.90	$7.75	3.9%	2.3K	0.21	174
$500.00	Sep 25	1.62	1.76	$1.69	8.3%	1.6K	0.12	671
$500.00	Oct 16	13.80	14.35	$14.08	3.9%	1.1K	0.34	2.1K
$550.00	Sep 25	0.07	0.44	$0.26	142.3%	1.1K	0.02	130
$465.00	Sep 25	10.30	10.95	$10.63	6.1%	649	0.51	213

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 16	5.95	6.35	$6.15	6.5%	734	0.17	1.5K
$450.00	Oct 16	18.15	18.80	$18.48	3.5%	620	0.38	1.6K
$460.00	Sep 25	8.25	8.70	$8.48	5.3%	530	0.42	409
$420.00	Sep 25	0.56	0.69	$0.63	20.6%	309	0.05	635
$450.00	Sep 25	4.70	4.95	$4.83	5.2%	281	0.28	171

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 4.7%, max 8.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Sep 25	Oct 30	56.6%	52.4%	8.0%	278	441
$465.00	Sep 25	Oct 30	56.5%	52.4%	7.7%	695	215
$492.50	Sep 25	Oct 2	58.5%	54.8%	6.6%	171	11
$462.50	Sep 25	Oct 2	55.2%	51.8%	6.5%	277	211
$442.50	Sep 25	Oct 16	56.2%	52.9%	6.3%	27	23

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Sep 25	Oct 30	56.6%	52.4%	8.0%	188	369
$465.00	Sep 25	Oct 30	56.5%	52.4%	7.7%	69	57
$442.50	Sep 25	Oct 16	56.2%	52.9%	6.3%	54	13
$445.00	Sep 25	Oct 30	56.1%	52.9%	6.1%	250	184
$452.50	Sep 25	Oct 16	55.7%	52.9%	5.1%	211	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 314 found (best R:R 2.03, avg 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$425.00	Oct 30	$1.65	$3.35	$1.65	76%	2.03	$421.65
$425.00	$430.00	Oct 23	$1.60	$3.40	$1.60	74%	2.12	$426.60
$445.00	$450.00	Oct 9	$1.47	$3.53	$1.47	67%	2.40	$446.47
$420.00	$425.00	Oct 2	$2.98	$2.02	$2.98	87%	0.68	$422.98
$415.00	$420.00	Oct 9	$2.97	$2.03	$2.97	86%	0.68	$417.97

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$445.00	Oct 23	$0.70	$4.30	$0.70	39%	6.14	$449.30
$440.00	$435.00	Oct 23	$0.90	$4.10	$0.90	33%	4.56	$439.10
$490.00	$487.50	Sep 25	$1.34	$1.16	$1.34	81%	0.87	$488.66
$460.00	$455.00	Oct 23	$1.62	$3.38	$1.62	44%	2.09	$458.38
$395.00	$390.00	Oct 30	$0.22	$4.78	$0.22	14%	21.73	$394.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 241 found (best R:R 2.07, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$510.00	Oct 9	$1.60	$1.60	$3.40	73%	0.47	$506.60
$500.00	$505.00	Oct 30	$2.23	$2.23	$2.77	62%	0.81	$502.23
$470.00	$475.00	Oct 23	$2.80	$2.80	$2.20	50%	1.27	$472.80
$480.00	$485.00	Oct 23	$2.53	$2.53	$2.47	54%	1.02	$482.53
$475.00	$480.00	Oct 9	$2.45	$2.45	$2.55	55%	0.96	$477.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$440.00	Oct 23	$3.37	$3.37	$1.63	64%	2.07	$441.63
$455.00	$450.00	Oct 23	$3.63	$3.63	$1.37	58%	2.65	$451.37
$435.00	$430.00	Oct 30	$2.50	$2.50	$2.50	68%	1.00	$432.50
$425.00	$420.00	Oct 23	$2.07	$2.07	$2.93	74%	0.71	$422.93
$425.00	$420.00	Oct 30	$2.07	$2.07	$2.93	73%	0.71	$422.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $6.22, cheapest $5.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Sep 25	Oct 2	$6.72	56.5%	52.2%
$462.50	Sep 25	Oct 2	$6.78	55.2%	51.8%
$480.00	Sep 25	Oct 2	$6.05	56.9%	53.9%
$452.50	Sep 25	Oct 2	$6.57	55.7%	52.7%
$460.00	Sep 25	Oct 2	$6.40	55.4%	52.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Sep 25	Oct 2	$5.85	56.5%	52.2%
$462.50	Sep 25	Oct 2	$5.76	55.2%	51.8%
$452.50	Sep 25	Oct 2	$5.53	55.7%	52.7%
$460.00	Sep 25	Oct 2	$5.85	55.4%	52.5%
$455.00	Sep 25	Oct 2	$5.78	55.5%	52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 4.60% of stock, avg 9.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$462.50	Sep 25	$11.80	$9.57	$21.37	$441.13	$483.87	4.60%
$465.00	Sep 25	$10.63	$10.88	$21.51	$443.49	$486.51	4.63%
$460.00	Sep 25	$13.10	$8.48	$21.58	$438.42	$481.58	4.65%
$467.50	Sep 25	$9.48	$12.23	$21.71	$445.79	$489.21	4.68%
$457.50	Sep 25	$14.55	$7.43	$21.98	$435.52	$479.48	4.73%
$470.00	Sep 25	$8.38	$13.70	$22.08	$447.92	$492.08	4.76%
$455.00	Sep 25	$16.10	$6.45	$22.55	$432.45	$477.55	4.86%
$472.50	Sep 25	$7.40	$15.28	$22.68	$449.82	$495.18	4.89%
$452.50	Sep 25	$17.73	$5.60	$23.33	$429.17	$475.83	5.03%
$475.00	Sep 25	$6.55	$16.95	$23.50	$451.50	$498.50	5.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.63% of stock, avg 7.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$477.50	$455.00	Sep 25	$5.75	$6.45	$12.20	$442.80	$489.70
$475.00	$455.00	Sep 25	$6.55	$6.45	$13.00	$442.00	$488.00
$477.50	$457.50	Sep 25	$5.75	$7.43	$13.18	$444.32	$490.68
$475.00	$457.50	Sep 25	$6.55	$7.43	$13.98	$443.52	$488.98
$472.50	$455.00	Sep 25	$7.40	$6.45	$13.85	$441.15	$486.35
$472.50	$457.50	Sep 25	$7.40	$7.43	$14.83	$442.67	$487.33
$477.50	$460.00	Sep 25	$5.75	$8.48	$14.23	$445.77	$491.73
$475.00	$460.00	Sep 25	$6.55	$8.48	$15.03	$444.97	$490.03
$470.00	$455.00	Sep 25	$8.38	$6.45	$14.83	$440.17	$484.83
$472.50	$460.00	Sep 25	$7.40	$8.48	$15.88	$444.12	$488.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 2.76, avg credit $1.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/425	510/515	Oct 23	$3.67	$1.33	43%	2.76	$421.33	$513.67
380/385	505/510	Oct 9	$2.19	$2.81	68%	0.78	$382.81	$507.19
420/425	510/515	Oct 30	$3.52	$1.48	39%	2.38	$421.48	$513.52
410/415	510/515	Oct 30	$3.17	$1.83	44%	1.73	$411.83	$513.17
400/405	505/510	Oct 9	$2.20	$2.80	62%	0.79	$402.80	$507.20
390/395	505/510	Oct 9	$2.03	$2.97	66%	0.68	$392.97	$507.03
385/390	510/515	Oct 23	$2.41	$2.59	57%	0.93	$387.59	$512.41
410/412	488/490	Oct 2	$1.31	$1.19	57%	1.10	$411.19	$488.81
415/420	510/515	Oct 23	$2.92	$2.08	46%	1.40	$417.08	$512.92
395/400	510/515	Oct 30	$2.75	$2.25	49%	1.22	$397.25	$512.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 207 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Oct 16	$0.20	$9.80	7%	49.00
$485.00	$490.00	$495.00	Oct 9	$0.08	$4.92	6%	61.50
$500.00	$505.00	$510.00	Oct 16	$0.06	$4.94	5%	82.33
$530.00	$540.00	$550.00	Oct 16	$0.25	$9.75	6%	39.00
$485.00	$490.00	$495.00	Oct 16	$0.08	$4.92	5%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$445.00	$450.00	$455.00	Oct 9	$0.07	$4.93	7%	70.43
$470.00	$475.00	$480.00	Oct 9	$0.10	$4.90	7%	49.00
$480.00	$485.00	$490.00	Oct 9	$0.12	$4.88	6%	40.67
$485.00	$490.00	$495.00	Oct 16	$0.10	$4.90	5%	49.00
$490.00	$495.00	$500.00	Oct 16	$0.10	$4.90	5%	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. 124 found (best net $-0.86, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$552.50	$555.00	1:2	Sep 25	-$0.13	$2.37
$547.50	$550.00	1:2	Sep 25	-$0.21	$2.29
$537.50	$540.00	1:2	Sep 25	-$0.26	$2.24
$530.00	$532.50	1:2	Sep 25	-$0.32	$2.18
$545.00	$547.50	1:2	Sep 25	-$0.30	$2.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$480.00	1:2	Oct 23	-$0.86	$49.14
$555.00	$515.00	1:2	Oct 2	-$15.25	$24.75
$515.00	$480.00	1:2	Oct 30	-$15.53	$19.47
$375.00	$372.50	1:2	Oct 2	-$0.10	$2.40
$397.50	$395.00	1:2	Sep 25	-$0.10	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 5.91%, avg 2.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$475.00	Oct 30	$27.45	0.49	2.3%	5.91%	8.23%	9	11
$470.00	Oct 30	$29.65	0.52	1.2%	6.39%	7.63%	7	16
$480.00	Oct 30	$25.15	0.47	3.4%	5.42%	8.81%	9	19
$485.00	Oct 30	$23.10	0.45	4.5%	4.98%	9.45%	3	31
$490.00	Oct 30	$21.30	0.43	5.5%	4.59%	10.14%	13	39
$495.00	Oct 30	$19.60	0.41	6.6%	4.22%	10.85%	1	6
$465.00	Oct 30	$31.75	0.54	0.2%	6.84%	7.00%	46	2
$500.00	Oct 30	$18.30	0.38	7.7%	3.94%	11.64%	263	135
$505.00	Oct 30	$16.30	0.36	8.8%	3.51%	12.29%	66	19
$510.00	Oct 30	$15.15	0.34	9.9%	3.26%	13.12%	192	10

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 35,165

Total Puts 20,524

Put/Call Ratio 0.58

Net Difference 14,641

Prior's Put/Call Breakdown

Total Calls 39,791

Total Puts 26,747

Put/Call Ratio 0.67

Net Difference 13,044

Prior 7-Day Put/Call Summary

Total Calls 154,242

Total Puts 159,614

Average Put/Call Ratio 1.06

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