AMAT - Options Database

AMAT

APPLIED MATLS INC

$417.40 +0.49%

$416.69 (-0.17%)🌙

as of 09/17 06:09 PM

(9/16 18:10) ◀

Thursday, September 17, 2026 (6:09pm)

▶ (9/18 18:08)

◀ 9/17 18:09 ▶

Option Volume

Detail

ℹ

Current (09/17) 65,524

Calls: 24,337 (37%)

Puts: 41,187 (63%)

Prior (09/16) 27,805

Calls: 14,428 (52%)

Puts: 13,377 (48%)

Current vs Prior +135.66%

Calls: +68.68% (Calls)

Puts: +207.89% (Puts)

Prior 7-Day Total 245,288

Calls: 122,846 (50%)

Puts: 122,442 (50%)

Prior 7-Day Average 35,041

Calls: 17,549 (50%)

Puts: 17,491 (50%)

Current vs Prior 7-Day Avg +86.99%

Calls: +38.68%

Puts: +135.47%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/17) $334.21M

Calls: $32.95M (10%)

Puts: $301.26M (90%)

Prior (09/16) $47.03M

Calls: $18.37M (39%)

Puts: $28.65M (61%)

Current vs Prior +610.68%

Calls: +79.34%

Puts: +951.42%

Prior 7-Day Total $403.60M

Calls: $192.10M (48%)

Puts: $211.50M (52%)

Prior 7-Day Average $57.66M

Calls: $27.44M (48%)

Puts: $30.21M (52%)

Current vs Prior 7-Day Avg +479.65%

Calls: +20.08%

Puts: +897.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 1.69

Prior (09/16) 0.93

Current vs Prior +82.53%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg +66.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/17) 582,032

Calls: 246,944 (42%)

Puts: 335,088 (58%)

Prior (09/16) 574,436

Calls: 241,994 (42%)

Puts: 332,442 (58%)

Current vs Prior +1.32%

Prior 7-Day Total 3,647,489

Calls: 1,534,965 (42%)

Puts: 2,112,524 (58%)

Prior 7-Day Average 521,069

Calls: 219,280 (42%)

Puts: 301,789 (58%)

Current vs Prior 7-Day Avg +11.70%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 2.56% | 5.74%2.56% | 12.28%

Prior 3.56% | 6.48%3.56% | 12.63%

Current vs Prior -28.05% | -11.50%-28.05% | -2.78%

Prior 7-Day Avg 4.30% | 7.08%5.69% | 13.92%

Current vs 7-Day Avg -40.42% | -18.99%-54.96% | -11.81%

Prior 7-Day Eod 3.56% | 6.48%3.56% | 12.63%

Current vs 7-Day Eod -28.05% | -11.50%-28.05% | -2.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.48% | 14.59%

Calls: 69.42% | 12.92%

Puts: 17.54% | 16.25%

Prior 43.48% | 14.59%

Calls: 69.42% | 12.92%

Puts: 17.54% | 16.25%

Current vs Prior +0.00% | +0.00%

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% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($301.26M) vs calls ($32.95M). Massive premium surge with dollar volume up 611% vs prior. Dollar volume significantly above 7-day average (480% higher). Unusually high activity with volume up 136% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 74 of results (avg 6.4%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	5.75	5.85	$5.80	1.7%	143	0.19	732
$410.00	Oct 16	27.50	28.00	$27.75	1.8%	228	0.58	114
$430.00	Oct 16	18.15	18.50	$18.33	1.9%	240	0.45	353
$460.00	Oct 16	9.15	9.35	$9.25	2.2%	207	0.27	312
$490.00	Oct 16	4.55	4.65	$4.60	2.2%	59	0.15	565

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 16	58.00	58.85	$58.43	1.5%	38	0.77	754
$350.00	Oct 16	2.98	3.05	$3.01	2.3%	106	0.10	617
$360.00	Oct 16	4.20	4.30	$4.25	2.4%	63	0.13	3.8K
$460.00	Oct 16	49.90	51.25	$50.58	2.7%	34	0.73	724
$430.00	Oct 16	29.05	29.85	$29.45	2.7%	37	0.55	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.63, cheapest $0.34)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Sep 18	0.32	0.35	$0.34	8.8%	221	0.06	112
$435.00	Sep 18	0.45	0.53	$0.49	16.3%	541	0.09	1.2K
$432.50	Sep 18	0.65	0.74	$0.70	12.9%	231	0.12	110
$430.00	Sep 18	0.91	1.02	$0.97	11.3%	695	0.15	624

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Sep 18	0.34	0.36	$0.35	5.7%	83	0.06	191
$400.00	Sep 18	0.47	0.51	$0.49	8.2%	405	0.08	2.5K
$402.50	Sep 18	0.64	0.72	$0.68	11.8%	66	0.11	78
$405.00	Sep 18	0.93	1.04	$0.99	11.1%	178	0.15	232

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 18	73.80	81.25	$77.53	9.6%	4	1.00	204
$350.00	Sep 18	64.00	71.85	$67.93	11.6%	1	1.00	261
$360.00	Sep 18	54.00	60.75	$57.38	11.8%	--	1.00	211
$370.00	Sep 18	44.30	51.55	$47.93	15.1%	4	1.00	280
$380.00	Sep 18	34.05	41.90	$37.97	20.7%	5	1.00	259

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Sep 25	69.60	75.90	$72.75	8.7%	--	1.00	125
$495.00	Sep 25	73.90	80.90	$77.40	9.0%	--	1.00	140
$500.00	Sep 25	78.55	86.10	$82.32	9.2%	1	1.00	101
$500.00	Sep 18	79.60	85.90	$82.75	7.6%	4.5K	1.00	511
$480.00	Sep 18	59.10	65.50	$62.30	10.3%	4.0K	1.00	423

Most actively traded options today. High liquidity = easy entry/exit. 418 active (total vol 40.7K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 18	0.06	0.14	$0.10	80.0%	2.4K	0.02	600
$417.50	Sep 18	4.45	4.85	$4.65	8.6%	1.0K	0.50	66
$420.00	Sep 18	3.25	3.70	$3.48	12.9%	862	0.42	541
$430.00	Sep 18	0.91	1.02	$0.97	11.3%	695	0.15	624
$445.00	Sep 18	0.06	0.20	$0.13	107.7%	552	0.03	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 18	79.60	85.90	$82.75	7.6%	4.5K	1.00	511
$480.00	Sep 18	59.10	65.50	$62.30	10.3%	4.0K	1.00	423
$450.00	Sep 18	29.85	35.55	$32.70	17.4%	2.8K	0.98	1.8K
$470.00	Sep 18	49.60	55.45	$52.53	11.1%	1.7K	0.99	457
$460.00	Sep 18	39.60	45.80	$42.70	14.5%	1.6K	0.98	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 18.2%, max 26.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$405.00	Sep 18	Oct 23	59.1%	47.6%	24.0%	26	38
$412.50	Sep 18	Oct 2	56.7%	46.7%	21.3%	74	39
$417.50	Sep 18	Oct 2	56.3%	46.5%	21.0%	1.0K	66
$410.00	Sep 18	Oct 30	57.2%	48.0%	19.0%	91	375
$415.00	Sep 18	Oct 30	55.7%	47.2%	18.1%	247	66

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$407.50	Sep 18	Sep 25	57.5%	45.5%	26.3%	83	133
$405.00	Sep 18	Oct 30	59.1%	48.6%	21.6%	178	255
$412.50	Sep 18	Oct 2	56.7%	46.7%	21.3%	94	85
$417.50	Sep 18	Oct 2	56.3%	46.5%	21.0%	156	110
$410.00	Sep 18	Oct 30	57.2%	48.0%	19.0%	309	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 268 found (best R:R 4.32, avg 5.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$460.00	Oct 30	$1.88	$8.12	$1.88	38%	4.32	$451.88
$400.00	$410.00	Oct 30	$5.05	$4.95	$5.05	65%	0.98	$405.05
$410.00	$415.00	Oct 30	$2.13	$2.87	$2.13	59%	1.35	$412.13
$400.00	$410.00	Oct 16	$5.55	$4.45	$5.55	65%	0.80	$405.55
$470.00	$475.00	Oct 30	$0.73	$4.27	$0.73	29%	5.85	$470.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$472.50	Sep 18	$1.43	$1.07	$1.43	99%	0.75	$473.57
$455.00	$450.00	Oct 2	$3.33	$1.67	$3.33	79%	0.50	$451.67
$355.00	$350.00	Oct 23	$0.17	$4.83	$0.17	13%	28.41	$354.83
$380.00	$375.00	Oct 30	$0.72	$4.28	$0.72	25%	5.94	$379.28
$390.00	$385.00	Oct 23	$0.95	$4.05	$0.95	29%	4.26	$389.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 209 found (best R:R 1.02, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$485.00	Oct 30	$1.96	$1.96	$3.04	75%	0.64	$481.96
$465.00	$470.00	Oct 30	$2.22	$2.22	$2.78	68%	0.80	$467.22
$490.00	$500.00	Oct 23	$1.92	$1.92	$8.08	82%	0.24	$491.92
$460.00	$462.50	Oct 2	$0.71	$0.71	$1.79	81%	0.40	$460.71
$420.00	$422.50	Sep 25	$1.37	$1.37	$1.13	51%	1.21	$421.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$360.00	Oct 30	$2.53	$2.53	$2.47	81%	1.02	$362.47
$350.00	$345.00	Oct 23	$1.66	$1.66	$3.34	88%	0.50	$348.34
$350.00	$345.00	Oct 30	$1.53	$1.53	$3.47	86%	0.44	$348.47
$395.00	$390.00	Oct 23	$2.38	$2.38	$2.62	67%	0.91	$392.62
$385.00	$380.00	Oct 23	$1.90	$1.90	$3.10	73%	0.61	$383.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.65, cheapest $6.03)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$412.50	Sep 18	Sep 25	$6.90	56.7%	46.0%
$417.50	Sep 18	Sep 25	$7.20	56.3%	45.8%
$422.50	Sep 18	Sep 25	$6.81	56.4%	46.7%
$415.00	Sep 18	Sep 25	$6.97	55.7%	46.6%
$420.00	Sep 18	Sep 25	$7.32	55.7%	47.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$412.50	Sep 18	Sep 25	$6.03	56.7%	46.0%
$417.50	Sep 18	Sep 25	$6.28	56.3%	45.8%
$422.50	Sep 18	Sep 25	$6.13	56.4%	46.7%
$415.00	Sep 18	Sep 25	$6.43	55.7%	46.6%
$420.00	Sep 18	Sep 25	$6.45	55.7%	47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 2.24% of stock, avg 8.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$417.50	Sep 18	$4.65	$4.72	$9.37	$408.13	$426.87	2.24%
$415.00	Sep 18	$5.98	$3.55	$9.53	$405.47	$424.53	2.28%
$420.00	Sep 18	$3.48	$6.05	$9.53	$410.47	$429.53	2.28%
$412.50	Sep 18	$7.53	$2.67	$10.20	$402.30	$422.70	2.44%
$422.50	Sep 18	$2.62	$7.57	$10.19	$412.31	$432.69	2.44%
$425.00	Sep 18	$1.94	$9.43	$11.37	$413.63	$436.37	2.72%
$410.00	Sep 18	$9.45	$1.93	$11.38	$398.62	$421.38	2.73%
$407.50	Sep 18	$11.30	$1.36	$12.66	$394.84	$420.16	3.03%
$427.50	Sep 18	$1.37	$11.43	$12.80	$414.70	$440.30	3.07%
$405.00	Sep 18	$13.38	$0.99	$14.37	$390.63	$419.37	3.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.56% of stock, avg 6.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$430.00	$407.50	Sep 18	$0.97	$1.36	$2.33	$405.17	$432.33
$427.50	$407.50	Sep 18	$1.37	$1.36	$2.73	$404.77	$430.23
$430.00	$410.00	Sep 18	$0.97	$1.93	$2.90	$407.10	$432.90
$427.50	$410.00	Sep 18	$1.37	$1.93	$3.30	$406.70	$430.80
$425.00	$407.50	Sep 18	$1.94	$1.36	$3.30	$404.20	$428.30
$425.00	$410.00	Sep 18	$1.94	$1.93	$3.87	$406.13	$428.87
$430.00	$412.50	Sep 18	$0.97	$2.67	$3.64	$408.86	$433.64
$422.50	$407.50	Sep 18	$2.62	$1.36	$3.98	$403.52	$426.48
$427.50	$412.50	Sep 18	$1.37	$2.67	$4.04	$408.46	$431.54
$425.00	$412.50	Sep 18	$1.94	$2.67	$4.61	$407.89	$429.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 274 found (best R:R 19.00, avg credit $1.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
360/365	465/470	Oct 30	$4.75	$0.25	49%	19.00	$360.25	$469.75
345/350	465/470	Oct 30	$3.75	$1.25	54%	3.00	$346.25	$468.75
360/365	460/465	Oct 30	$3.83	$1.17	47%	3.27	$361.17	$463.83
380/385	465/470	Oct 30	$4.13	$0.87	41%	4.75	$380.87	$469.13
340/345	465/470	Oct 30	$3.05	$1.95	56%	1.56	$341.95	$468.05
360/365	470/475	Oct 30	$3.26	$1.74	52%	1.87	$361.74	$473.26
390/395	465/470	Oct 30	$4.09	$0.91	35%	4.49	$390.91	$469.09
385/390	465/470	Oct 30	$3.92	$1.08	38%	3.63	$386.08	$468.92
345/350	460/465	Oct 23	$2.89	$2.11	58%	1.37	$347.11	$462.89
345/350	470/475	Oct 23	$2.59	$2.41	62%	1.07	$347.41	$472.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 243 found (best R:R 57.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$410.00	$420.00	Oct 16	$0.43	$9.57	14%	22.26
$450.00	$460.00	$470.00	Oct 16	$0.33	$9.67	10%	29.30
$470.00	$480.00	$490.00	Oct 16	$0.28	$9.72	7%	34.71
$420.00	$430.00	$440.00	Oct 16	$0.60	$9.40	13%	15.67
$415.00	$417.50	$420.00	Sep 18	$0.16	$2.34	17%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Oct 16	$0.17	$9.83	10%	57.82
$420.00	$430.00	$440.00	Oct 16	$0.45	$9.55	13%	21.22
$385.00	$390.00	$395.00	Oct 2	$0.06	$4.94	7%	82.33
$410.00	$415.00	$420.00	Oct 9	$0.09	$4.91	8%	54.56
$400.00	$405.00	$410.00	Oct 9	$0.09	$4.91	8%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-3.36, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$390.00	1:2	Oct 2	-$3.36	$31.64
$370.00	$400.00	1:2	Oct 23	-$15.22	$14.78
$492.50	$495.00	1:2	Sep 18	$0.00	$2.50
$452.50	$455.00	1:2	Sep 18	-$0.02	$2.48
$462.50	$465.00	1:2	Sep 18	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$355.00	1:2	Sep 25	-$0.02	$4.98
$397.50	$395.00	1:2	Sep 18	-$0.07	$2.43
$360.00	$350.00	1:2	Sep 18	-$0.01	$9.99
$350.00	$340.00	1:2	Sep 18	-$0.04	$9.96
$380.00	$370.00	1:2	Sep 18	-$0.11	$9.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 3.19%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$460.00	Oct 30	$13.30	0.34	10.2%	3.19%	13.39%	2	4
$425.00	Oct 30	$23.55	0.51	1.8%	5.64%	7.46%	2	4
$440.00	Oct 30	$17.65	0.43	5.4%	4.23%	9.64%	4	17
$465.00	Oct 30	$12.00	0.32	11.4%	2.87%	14.28%	1	2
$435.00	Oct 30	$19.20	0.45	4.2%	4.60%	8.82%	14	1
$430.00	Oct 30	$21.05	0.48	3.0%	5.04%	8.06%	7	11
$445.00	Oct 30	$15.75	0.40	6.6%	3.77%	10.39%	4	4
$420.00	Oct 30	$25.30	0.53	0.6%	6.06%	6.68%	21	13
$450.00	Oct 30	$14.20	0.38	7.8%	3.40%	11.21%	16	24
$425.00	Oct 23	$20.80	0.49	1.8%	4.98%	6.80%	5	22

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 24,337

Total Puts 41,187

Put/Call Ratio 1.69

Net Difference -16,850

Prior's Put/Call Breakdown

Total Calls 14,428

Total Puts 13,377

Put/Call Ratio 0.93

Net Difference 1,051

Prior 7-Day Put/Call Summary

Total Calls 122,846

Total Puts 122,442

Average Put/Call Ratio 1.01

Ratio Trend Rising

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