AMAT - Options Database

AMAT

APPLIED MATLS INC

$444.57 +6.51%

$443.74 (-0.19%)🌙

as of 09/18 06:08 PM

(9/17 18:09) ◀

Friday, September 18, 2026 (6:08pm)

▶ (9/21 16:00)

◀ 9/18 18:08 ▶

Option Volume

Detail

ℹ

Current (09/18) 66,538

Calls: 39,791 (60%)

Puts: 26,747 (40%)

Prior (09/17) 65,524

Calls: 24,337 (37%)

Puts: 41,187 (63%)

Current vs Prior +1.55%

Calls: +63.50% (Calls)

Puts: -35.06% (Puts)

Prior 7-Day Total 272,575

Calls: 125,346 (46%)

Puts: 147,229 (54%)

Prior 7-Day Average 38,939

Calls: 17,906 (46%)

Puts: 21,032 (54%)

Current vs Prior 7-Day Avg +70.88%

Calls: +122.21%

Puts: +27.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $87.56M

Calls: $60.36M (69%)

Puts: $27.20M (31%)

Prior (09/17) $334.21M

Calls: $32.95M (10%)

Puts: $301.26M (90%)

Current vs Prior -73.80%

Calls: +83.16%

Puts: -90.97%

Prior 7-Day Total $677.55M

Calls: $184.13M (27%)

Puts: $493.42M (73%)

Prior 7-Day Average $96.79M

Calls: $26.30M (27%)

Puts: $70.49M (73%)

Current vs Prior 7-Day Avg -9.54%

Calls: +129.46%

Puts: -61.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.67

Prior (09/17) 1.69

Current vs Prior -60.28%

Prior 7-Day Average 1.15

Current vs Prior 7-Day Avg -41.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 588,130

Calls: 254,387 (43%)

Puts: 333,743 (57%)

Prior (09/17) 582,032

Calls: 246,944 (42%)

Puts: 335,088 (58%)

Current vs Prior +1.05%

Prior 7-Day Total 3,684,759

Calls: 1,550,951 (42%)

Puts: 2,133,808 (58%)

Prior 7-Day Average 526,394

Calls: 221,564 (42%)

Puts: 304,829 (58%)

Current vs Prior 7-Day Avg +11.73%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.87% | 5.24%0.87% | 12.10%

Prior 2.56% | 5.74%2.56% | 12.28%

Current vs Prior +104.27% | +34.27%-66.04% | -1.42%

Prior 7-Day Avg 4.00% | 6.81%4.97% | 13.44%

Current vs 7-Day Avg +31.03% | +13.11%-82.47% | -9.97%

Prior 7-Day Eod 2.56% | 5.74%2.56% | 12.28%

Current vs 7-Day Eod +104.27% | +34.27%-66.04% | -1.42%

Sentiment BEARISHBULLISH

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

Moderately bullish flow with 69% call dollar volume ($60.36M). Light premium activity with dollar volume down 74% vs prior. Bullish P/C ratio of 0.67. P/C ratio dropping 60% - 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 BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 11 of results (avg 8.3%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	7.60	7.95	$7.78	4.5%	828	0.22	2.0K
$400.00	Oct 2	46.45	49.85	$48.15	7.1%	10	0.87	5
$450.00	Sep 25	8.30	9.00	$8.65	8.1%	1.2K	0.44	336
$370.00	Oct 16	74.80	81.40	$78.10	8.5%	2	0.90	60
$360.00	Oct 16	83.75	92.05	$87.90	9.4%	--	0.92	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 16	77.30	83.00	$80.15	7.1%	1	0.85	591
$510.00	Oct 16	68.35	74.20	$71.28	8.2%	1	0.81	44
$500.00	Oct 16	60.10	65.75	$62.93	9.0%	2	0.77	893
$530.00	Sep 18	81.85	90.00	$85.93	9.5%	10	1.00	59
$530.00	Sep 25	81.30	89.70	$85.50	9.8%	1	1.00	--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	80.00	89.00	$84.50	10.7%	--	1.00	211
$370.00	Sep 18	70.10	78.45	$74.28	11.2%	--	1.00	278
$380.00	Sep 18	60.00	69.00	$64.50	14.0%	12	1.00	260
$387.50	Sep 18	52.60	61.50	$57.05	15.6%	2	1.00	--
$390.00	Sep 18	50.20	59.00	$54.60	16.1%	16	1.00	245

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 25	71.80	80.00	$75.90	10.8%	1	1.00	--
$530.00	Sep 25	81.30	89.70	$85.50	9.8%	1	1.00	--
$500.00	Sep 18	52.65	60.00	$56.33	13.0%	4	1.00	362
$510.00	Sep 18	62.50	70.00	$66.25	11.3%	8	1.00	29
$520.00	Sep 18	71.55	80.00	$75.78	11.2%	1	1.00	277

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 43.8K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Sep 18	4.40	5.70	$5.05	25.7%	3.6K	0.88	1.8K
$435.00	Sep 18	6.00	13.30	$9.65	75.6%	2.6K	0.95	1.3K
$430.00	Sep 18	12.10	18.90	$15.50	43.9%	1.3K	1.00	768
$437.50	Sep 18	2.99	10.90	$6.95	113.8%	1.3K	0.82	250
$450.00	Sep 25	8.30	9.00	$8.65	8.1%	1.2K	0.44	336

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Sep 18	0.00	0.50	$0.25	200.0%	1.1K	0.13	896
$435.00	Sep 18	0.03	0.20	$0.12	141.7%	928	0.05	74
$430.00	Sep 18	0.01	0.10	$0.06	150.0%	645	0.02	2.4K
$432.50	Sep 18	0.00	0.48	$0.24	200.0%	533	0.07	36
$412.50	Sep 18	0.00	0.83	$0.42	197.6%	459	0.05	114

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 165.6%, max 393.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$437.50	Sep 18	Oct 2	230.3%	46.7%	393.0%	1.4K	263
$442.50	Sep 18	Oct 2	109.9%	46.6%	135.7%	709	198
$445.00	Sep 18	Oct 30	72.4%	48.3%	49.8%	1.1K	1.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$437.50	Sep 18	Oct 2	230.3%	46.7%	393.0%	58	35
$442.50	Sep 18	Oct 2	109.9%	46.6%	135.7%	6	23
$445.00	Sep 18	Oct 30	72.4%	48.3%	49.8%	13	60
$495.00	Oct 2	Oct 9	51.1%	50.1%	2.0%	--	101

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 272 found (best R:R 1.27, avg 4.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$402.50	$405.00	Sep 18	$1.10	$1.40	$1.10	100%	1.27	$403.60
$450.00	$460.00	Oct 16	$3.42	$6.58	$3.42	49%	1.92	$453.42
$445.00	$450.00	Oct 9	$1.42	$3.58	$1.42	51%	2.52	$446.42
$485.00	$490.00	Oct 23	$0.53	$4.47	$0.53	31%	8.43	$485.53
$445.00	$447.50	Sep 25	$0.27	$2.23	$0.27	51%	8.26	$445.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$457.50	Sep 18	$1.55	$0.95	$1.55	98%	0.61	$458.45
$425.00	$420.00	Oct 23	$0.94	$4.06	$0.94	36%	4.32	$424.06
$405.00	$400.00	Oct 23	$0.42	$4.58	$0.42	25%	10.90	$404.58
$380.00	$375.00	Oct 30	$0.15	$4.85	$0.15	16%	32.33	$379.85
$430.00	$425.00	Oct 9	$1.10	$3.90	$1.10	37%	3.55	$428.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 215 found (best R:R 5.94, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$507.50	$510.00	Sep 18	$2.14	$2.14	$0.36	90%	5.94	$509.64
$477.50	$480.00	Sep 18	$2.07	$2.07	$0.43	86%	4.81	$479.57
$522.50	$525.00	Sep 18	$1.16	$1.16	$1.34	94%	0.87	$523.66
$447.50	$450.00	Sep 25	$2.18	$2.18	$0.32	52%	6.81	$449.68
$512.50	$515.00	Sep 18	$1.00	$1.00	$1.50	94%	0.67	$513.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$365.00	Oct 23	$1.83	$1.83	$3.17	88%	0.58	$368.17
$385.00	$380.00	Oct 23	$1.90	$1.90	$3.10	84%	0.61	$383.10
$430.00	$425.00	Oct 23	$2.81	$2.81	$2.19	61%	1.28	$427.19
$400.00	$395.00	Oct 23	$1.91	$1.91	$3.09	77%	0.62	$398.09
$362.50	$360.00	Oct 2	$0.93	$0.93	$1.57	94%	0.59	$361.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $10.04, cheapest $9.73)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Sep 18	Sep 25	$10.36	72.4%	44.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Sep 18	Sep 25	$9.73	72.4%	44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 0.45% of stock, avg 8.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$445.00	Sep 18	$0.74	$1.25	$1.99	$443.01	$446.99	0.45%
$442.50	Sep 18	$2.62	$0.69	$3.31	$439.19	$445.81	0.74%
$440.00	Sep 18	$5.05	$0.25	$5.30	$434.70	$445.30	1.19%
$450.00	Sep 18	$0.10	$6.11	$6.21	$443.79	$456.21	1.40%
$437.50	Sep 18	$6.95	$0.76	$7.71	$429.79	$445.21	1.73%
$435.00	Sep 18	$9.65	$0.12	$9.77	$425.23	$444.77	2.20%
$455.00	Sep 18	$0.02	$11.23	$11.25	$443.75	$466.25	2.53%
$432.50	Sep 18	$12.65	$0.24	$12.89	$419.61	$445.39	2.90%
$457.50	Sep 18	$0.05	$13.55	$13.60	$443.90	$471.10	3.06%
$460.00	Sep 18	$0.05	$15.10	$15.15	$444.85	$475.15	3.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.09% of stock, avg 6.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$447.50	$440.00	Sep 18	$0.14	$0.25	$0.39	$439.61	$447.89
$447.50	$432.50	Sep 18	$0.14	$0.24	$0.38	$432.12	$447.88
$447.50	$427.50	Sep 18	$0.14	$0.40	$0.54	$426.96	$448.04
$447.50	$437.50	Sep 18	$0.14	$0.76	$0.90	$436.60	$448.40
$447.50	$442.50	Sep 18	$0.14	$0.69	$0.83	$441.67	$448.33
$482.50	$432.50	Sep 18	$1.01	$0.24	$1.25	$431.25	$483.75
$482.50	$440.00	Sep 18	$1.01	$0.25	$1.26	$438.74	$483.76
$445.00	$440.00	Sep 18	$0.74	$0.25	$0.99	$439.01	$445.99
$482.50	$427.50	Sep 18	$1.01	$0.40	$1.41	$426.09	$483.91
$445.00	$432.50	Sep 18	$0.74	$0.24	$0.98	$431.52	$445.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 12.89, avg credit $1.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/432	508/510	Sep 18	$2.32	$0.18	83%	12.89	$430.18	$509.82
392/395	522/525	Sep 18	$2.03	$0.47	88%	4.32	$392.97	$524.53
430/432	478/480	Sep 18	$2.25	$0.25	79%	9.00	$430.25	$479.75
392/395	512/515	Sep 18	$1.87	$0.63	88%	2.97	$393.13	$514.37
392/395	492/495	Sep 18	$1.87	$0.63	87%	2.97	$393.13	$494.37
392/395	482/485	Sep 18	$1.87	$0.63	86%	2.97	$393.13	$484.37
365/370	490/495	Oct 23	$3.50	$1.50	58%	2.33	$366.50	$493.50
402/405	522/525	Sep 18	$1.54	$0.96	90%	1.60	$403.46	$524.04
410/412	522/525	Sep 18	$1.54	$0.96	89%	1.60	$410.96	$524.04
380/385	490/495	Oct 23	$3.57	$1.43	54%	2.50	$381.43	$493.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 241 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Oct 16	$0.07	$9.93	12%	141.86
$460.00	$470.00	$480.00	Oct 16	$0.12	$9.88	11%	82.33
$390.00	$400.00	$410.00	Oct 16	$0.10	$9.90	10%	99.00
$500.00	$510.00	$520.00	Oct 16	$0.06	$9.94	7%	165.67
$420.00	$430.00	$440.00	Oct 16	$0.46	$9.54	13%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$445.00	$450.00	$455.00	Sep 18	$0.26	$4.74	41%	18.23
$430.00	$440.00	$450.00	Oct 16	$0.11	$9.89	13%	89.91
$440.00	$442.50	$445.00	Sep 18	$0.12	$2.38	46%	19.83
$490.00	$500.00	$510.00	Oct 16	$0.12	$9.88	8%	82.33
$400.00	$410.00	$420.00	Oct 16	$0.30	$9.70	11%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 173 found (best net $-6.46, 143 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$410.00	1:2	Oct 9	-$6.46	$33.54
$440.00	$442.50	1:2	Sep 18	-$0.19	$2.31
$447.50	$450.00	1:2	Sep 18	-$0.06	$2.44
$450.00	$452.50	1:2	Sep 18	-$0.10	$2.40
$495.00	$497.50	1:2	Sep 25	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$480.00	1:2	Oct 23	-$9.62	$40.38
$455.00	$450.00	1:2	Sep 18	-$0.99	$4.01
$445.00	$442.50	1:2	Sep 18	-$0.13	$2.37
$387.50	$380.00	1:2	Sep 18	$0.00	$7.50
$380.00	$370.00	1:2	Sep 18	-$0.01	$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 5.30%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$455.00	Oct 30	$23.55	0.48	2.4%	5.30%	7.64%	2	--
$450.00	Oct 30	$25.20	0.50	1.2%	5.67%	6.89%	43	28
$460.00	Oct 30	$20.85	0.45	3.5%	4.69%	8.16%	15	5
$465.00	Oct 30	$19.00	0.43	4.6%	4.27%	8.87%	1	3
$445.00	Oct 30	$27.45	0.52	0.1%	6.17%	6.27%	1	5
$470.00	Oct 30	$17.45	0.40	5.7%	3.93%	9.65%	9	10
$475.00	Oct 30	$15.85	0.38	6.8%	3.57%	10.41%	2	10
$480.00	Oct 30	$14.20	0.36	8.0%	3.19%	11.16%	2	20
$485.00	Oct 30	$12.80	0.33	9.1%	2.88%	11.97%	25	7
$490.00	Oct 30	$11.55	0.31	10.2%	2.60%	12.82%	30	14

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 39,791

Total Puts 26,747

Put/Call Ratio 0.67

Net Difference 13,044

Prior's Put/Call Breakdown

Total Calls 24,337

Total Puts 41,187

Put/Call Ratio 1.69

Net Difference -16,850

Prior 7-Day Put/Call Summary

Total Calls 125,346

Total Puts 147,229

Average Put/Call Ratio 1.15

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