AMAT - Options Database

AMAT

APPLIED MATLS INC

$529.66 -5.57%

$526.43 (-0.61%)🌙

as of 07/17 06:10 PM

(7/16 18:08) ◀

Friday, July 17, 2026 (6:10pm)

▶

◀ 7/17 18:10

Option Volume

Detail

ℹ

Current (07/17) 67,085

Calls: 29,573 (44%)

Puts: 37,512 (56%)

Prior (07/16) 56,932

Calls: 27,509 (48%)

Puts: 29,423 (52%)

Current vs Prior +17.83%

Calls: +7.50% (Calls)

Puts: +27.49% (Puts)

Prior 7-Day Total 352,612

Calls: 153,864 (44%)

Puts: 198,748 (56%)

Prior 7-Day Average 50,373

Calls: 21,980 (44%)

Puts: 28,392 (56%)

Current vs Prior 7-Day Avg +33.18%

Calls: +34.54%

Puts: +32.12%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $157.43M

Calls: $84.27M (54%)

Puts: $73.16M (46%)

Prior (07/16) $134.27M

Calls: $59.56M (44%)

Puts: $74.71M (56%)

Current vs Prior +17.24%

Calls: +41.48%

Puts: -2.08%

Prior 7-Day Total $736.84M

Calls: $429.09M (58%)

Puts: $307.75M (42%)

Prior 7-Day Average $105.26M

Calls: $61.30M (58%)

Puts: $43.96M (42%)

Current vs Prior 7-Day Avg +49.56%

Calls: +37.47%

Puts: +66.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.27

Prior (07/16) 1.07

Current vs Prior +18.59%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg -4.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 355,144

Calls: 145,413 (41%)

Puts: 209,731 (59%)

Prior (07/16) 521,183

Calls: 233,674 (45%)

Puts: 287,509 (55%)

Current vs Prior -31.86%

Prior 7-Day Total 3,077,874

Calls: 1,370,098 (45%)

Puts: 1,707,776 (55%)

Prior 7-Day Average 439,696

Calls: 195,728 (45%)

Puts: 243,968 (55%)

Current vs Prior 7-Day Avg -19.23%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.24% | 11.00%1.24% | 24.28%

Prior 4.64% | 11.19%4.64% | 23.59%

Current vs Prior +136.99% | +42.41%-73.27% | +2.93%

Prior 7-Day Avg 6.94% | 12.28%8.78% | 24.50%

Current vs 7-Day Avg +58.40% | +29.72%-85.87% | -0.89%

Prior 7-Day Eod 4.64% | 11.19%4.64% | 23.59%

Current vs 7-Day Eod +136.99% | +42.41%-73.27% | +2.93%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.86% | 13.44%

Calls: 16.65% | 14.05%

Puts: 19.07% | 12.83%

Prior 17.86% | 13.44%

Calls: 16.65% | 14.05%

Puts: 19.07% | 12.83%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 17.86% | 13.44%

Calls: 16.65% | 14.05%

Puts: 19.07% | 12.83%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.27 indicates protective positioning. Declining open interest (down 32%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

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 118 of results (avg 7.7%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Aug 21	59.95	63.00	$61.48	5.0%	15	0.55	68
$450.00	Aug 21	105.00	110.85	$107.93	5.4%	60	0.75	260
$440.00	Aug 21	112.00	118.40	$115.20	5.6%	1	0.77	308
$470.00	Aug 21	92.35	97.70	$95.03	5.6%	1	0.70	122
$440.00	Jul 17	88.05	93.20	$90.63	5.7%	5	1.00	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Aug 21	76.65	80.25	$78.45	4.6%	87	0.52	406
$630.00	Jul 24	100.80	105.90	$103.35	4.9%	3	0.89	--
$610.00	Aug 21	108.20	114.00	$111.10	5.2%	1	0.63	218
$620.00	Jul 24	91.75	96.70	$94.23	5.3%	19	0.88	--
$635.00	Jul 17	101.85	107.35	$104.60	5.3%	4	0.98	--

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. 234 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	95.55	103.15	$99.35	7.6%	4	1.00	920
$440.00	Jul 17	88.05	93.20	$90.63	5.7%	5	1.00	1.0K
$450.00	Jul 17	77.35	82.00	$79.68	5.8%	3	1.00	682
$460.00	Jul 17	68.05	73.55	$70.80	7.8%	3	1.00	--
$465.00	Jul 17	60.50	68.15	$64.33	11.9%	18	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Jul 17	41.85	47.40	$44.63	12.4%	66	1.00	305
$582.50	Jul 17	48.80	57.05	$52.93	15.6%	1	1.00	--
$600.00	Jul 17	67.60	72.40	$70.00	6.9%	62	1.00	1.2K
$607.50	Jul 17	74.35	82.15	$78.25	10.0%	2	1.00	29
$625.00	Jul 17	91.85	97.40	$94.63	5.9%	10	1.00	195

Most actively traded options today. High liquidity = easy entry/exit. 606 active (total vol 33.1K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Jul 17	0.00	0.20	$0.10	200.0%	1.9K	0.03	1.2K
$630.00	Aug 21	25.50	31.35	$28.43	20.6%	1.5K	0.33	300
$540.00	Jul 17	0.01	0.55	$0.28	192.9%	1.3K	0.08	317
$535.00	Jul 17	0.01	1.11	$0.56	196.4%	1.1K	0.18	10
$560.00	Jul 17	0.00	0.30	$0.15	200.0%	729	0.03	709

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 24	2.09	4.10	$3.10	64.8%	948	0.08	1.0K
$505.00	Jul 17	0.01	0.20	$0.11	172.7%	738	0.02	643
$500.00	Jul 17	0.01	0.18	$0.10	170.0%	620	0.02	2.5K
$550.00	Jul 17	17.05	22.05	$19.55	25.6%	563	0.97	1.3K
$500.00	Jul 24	13.95	17.75	$15.85	24.0%	541	0.31	528

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 143 strikes (avg 515.0%, max 1946.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$622.50	Jul 17	Jul 31	1484.6%	97.4%	1423.8%	7	39
$617.50	Jul 17	Jul 31	1429.3%	94.9%	1405.3%	8	345
$597.50	Jul 17	Jul 31	1197.2%	98.6%	1114.3%	55	50
$635.00	Jul 17	Aug 14	1114.9%	97.6%	1042.7%	6	309
$585.00	Jul 17	Aug 14	1042.2%	98.5%	958.4%	68	204

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$425.00	Jul 17	Aug 28	1966.5%	96.1%	1946.2%	21	13
$427.50	Jul 17	Jul 24	1924.7%	114.8%	1576.2%	37	57
$445.00	Jul 17	Aug 7	1635.0%	99.6%	1540.8%	71	158
$432.50	Jul 17	Jul 24	1841.4%	120.2%	1431.5%	40	79
$455.00	Jul 17	Aug 14	1471.0%	99.1%	1384.7%	41	109

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 333 found (best R:R 24.00, avg 2.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$580.00	$582.50	Jul 17	$0.10	$2.40	$0.10	24.00	$580.10
$602.50	$605.00	Jul 31	$0.12	$2.38	$0.12	19.83	$602.62
$600.00	$605.00	Aug 14	$0.25	$4.75	$0.25	19.00	$600.25
$622.50	$625.00	Jul 24	$0.13	$2.37	$0.13	18.23	$622.63
$555.00	$557.50	Jul 24	$0.17	$2.33	$0.17	13.71	$555.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$427.50	$425.00	Jul 24	$0.11	$2.39	$0.11	21.73	$427.39
$512.50	$510.00	Jul 17	$0.13	$2.37	$0.13	18.23	$512.37
$515.00	$512.50	Jul 17	$0.18	$2.32	$0.18	12.89	$514.82
$485.00	$482.50	Jul 31	$0.18	$2.32	$0.18	12.89	$484.82
$430.00	$427.50	Jul 24	$0.20	$2.30	$0.20	11.50	$429.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 461 found (best R:R 19.83, avg 1.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$517.50	$520.00	Jul 17	$2.33	$2.33	$0.17	13.71	$519.83
$547.50	$550.00	Jul 24	$2.32	$2.32	$0.18	12.89	$549.82
$450.00	$460.00	Jul 24	$9.20	$9.20	$0.80	11.50	$459.20
$485.00	$490.00	Jul 17	$4.50	$4.50	$0.50	9.00	$489.50
$505.00	$507.50	Jul 17	$2.25	$2.25	$0.25	9.00	$507.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$522.50	$520.00	Jul 31	$2.38	$2.38	$0.12	19.83	$520.12
$585.00	$582.50	Jul 24	$2.37	$2.37	$0.13	18.23	$582.63
$620.00	$615.00	Jul 24	$4.73	$4.73	$0.27	17.52	$615.27
$602.50	$600.00	Jul 24	$2.35	$2.35	$0.15	15.67	$600.15
$587.50	$585.00	Jul 17	$2.33	$2.33	$0.17	13.71	$585.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 143 found (avg debit $13.09, cheapest $0.64)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$622.50	Jul 17	Jul 24	$1.91	1484.6%	94.5%
$635.00	Jul 17	Jul 24	$3.13	1114.9%	97.9%
$617.50	Jul 17	Jul 24	$3.28	1429.3%	99.5%
$430.00	Jul 17	Jul 24	$3.40	852.9%	114.3%
$440.00	Jul 17	Jul 24	$3.90	862.1%	112.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$425.00	Jul 17	Jul 24	$0.64	1966.5%	116.1%
$427.50	Jul 17	Jul 24	$0.75	1924.7%	114.8%
$445.00	Jul 17	Jul 24	$1.74	1635.0%	106.3%
$432.50	Jul 17	Jul 24	$1.90	1841.4%	120.2%
$442.50	Jul 17	Jul 24	$2.39	1676.1%	113.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 0.82% of stock, avg 15.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Jul 17	$1.97	$2.38	$4.35	$525.65	$534.35	0.82%
$532.50	Jul 17	$1.36	$3.83	$5.19	$527.31	$537.69	0.98%
$527.50	Jul 17	$4.19	$1.10	$5.29	$522.21	$532.79	1.00%
$535.00	Jul 17	$0.56	$5.25	$5.81	$529.19	$540.81	1.10%
$525.00	Jul 17	$5.49	$0.61	$6.10	$518.90	$531.10	1.15%
$537.50	Jul 17	$0.23	$7.25	$7.48	$530.02	$544.98	1.41%
$522.50	Jul 17	$7.53	$0.26	$7.79	$514.71	$530.29	1.47%
$520.00	Jul 17	$9.60	$0.26	$9.86	$510.14	$529.86	1.86%
$540.00	Jul 17	$0.28	$10.38	$10.66	$529.34	$550.66	2.01%
$517.50	Jul 17	$11.93	$0.85	$12.78	$504.72	$530.28	2.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.15% of stock, avg 14.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$522.50	Jul 17	$0.56	$0.26	$0.82	$521.68	$535.82
$535.00	$525.00	Jul 17	$0.56	$0.61	$1.17	$523.83	$536.17
$535.00	$517.50	Jul 17	$0.56	$0.85	$1.41	$516.09	$536.41
$532.50	$522.50	Jul 17	$1.36	$0.26	$1.62	$520.88	$534.12
$535.00	$527.50	Jul 17	$0.56	$1.10	$1.66	$525.84	$536.66
$532.50	$525.00	Jul 17	$1.36	$0.61	$1.97	$523.03	$534.47
$530.00	$522.50	Jul 17	$1.97	$0.26	$2.23	$520.27	$532.23
$532.50	$517.50	Jul 17	$1.36	$0.85	$2.21	$515.29	$534.71
$557.50	$522.50	Jul 17	$2.08	$0.26	$2.34	$520.16	$559.84
$532.50	$527.50	Jul 17	$1.36	$1.10	$2.46	$525.04	$534.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 435 found (best R:R 57.82, avg credit $6.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
430/432	440/450	Jul 24	$9.83	$0.17	57.82	$422.67	$449.83
430/440	500/510	Aug 21	$9.78	$0.22	44.45	$430.22	$509.78
440/442	450/460	Jul 24	$9.77	$0.23	42.48	$432.73	$459.77
435/438	440/450	Jul 24	$9.76	$0.24	40.67	$427.74	$449.76
435/438	465/470	Jul 24	$4.88	$0.12	40.67	$432.62	$469.88
445/448	450/460	Jul 24	$9.70	$0.30	32.33	$437.80	$459.70
440/442	470/475	Jul 24	$4.79	$0.21	22.81	$437.71	$474.79
475/480	550/555	Aug 14	$4.79	$0.21	22.81	$475.21	$554.79
475/478	515/518	Jul 31	$2.38	$0.12	19.83	$475.12	$517.38
425/430	445/455	Aug 7	$9.52	$0.48	19.83	$420.48	$454.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$615.00	$620.00	$625.00	Aug 7	$0.05	$4.95	99.00
$530.00	$535.00	$540.00	Aug 14	$0.07	$4.93	70.43
$620.00	$625.00	$630.00	Aug 14	$0.08	$4.92	61.50
$550.00	$560.00	$570.00	Aug 21	$0.17	$9.83	57.82
$500.00	$505.00	$510.00	Jul 24	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$605.00	$610.00	$615.00	Aug 7	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Aug 7	$0.09	$4.91	54.56
$450.00	$455.00	$460.00	Aug 7	$0.10	$4.90	49.00
$500.00	$502.50	$505.00	Jul 17	$0.07	$2.43	34.71
$470.00	$475.00	$480.00	Aug 7	$0.14	$4.86	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. 74 found (best net $-37.88, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$520.00	1:2	Aug 28	-$37.88	$22.12
$630.00	$635.00	1:2	Jul 17	-$0.53	$4.47
$602.50	$605.00	1:2	Jul 17	$0.00	$2.50
$610.00	$612.50	1:2	Jul 17	$0.00	$2.50
$590.00	$592.50	1:2	Jul 17	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$487.50	1:2	Jul 17	$0.00	$2.50
$480.00	$477.50	1:2	Jul 17	-$0.01	$2.49
$492.50	$490.00	1:2	Jul 17	-$0.01	$2.49
$515.00	$512.50	1:2	Jul 17	-$0.02	$2.48
$475.00	$472.50	1:2	Jul 17	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 11.32%, avg 4.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Aug 21	$59.95	0.55	0.1%	11.32%	11.38%	15	68
$540.00	Aug 28	$59.00	0.54	1.9%	11.14%	13.09%	2	--
$540.00	Aug 21	$55.05	0.53	1.9%	10.39%	12.35%	27	443
$530.00	Aug 14	$54.75	0.55	0.1%	10.34%	10.40%	1	--
$535.00	Aug 14	$52.55	0.54	1.0%	9.92%	10.93%	2	6
$555.00	Aug 28	$52.00	0.50	4.8%	9.82%	14.60%	1	1
$550.00	Aug 21	$51.00	0.51	3.8%	9.63%	13.47%	387	228
$560.00	Aug 28	$51.00	0.49	5.7%	9.63%	15.36%	1	1
$540.00	Aug 14	$50.25	0.53	1.9%	9.49%	11.44%	5	5
$560.00	Aug 21	$47.80	0.48	5.7%	9.02%	14.75%	19	557

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 29,573

Total Puts 37,512

Put/Call Ratio 1.27

Net Difference -7,939

Prior's Put/Call Breakdown

Total Calls 27,509

Total Puts 29,423

Put/Call Ratio 1.07

Net Difference -1,914

Prior 7-Day Put/Call Summary

Total Calls 153,864

Total Puts 198,748

Average Put/Call Ratio 1.33

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