AMAT - Options Database

AMAT

APPLIED MATLS INC

$650.91 -9.97%

$655.54 (+0.71%)🌙

as of 07/01 06:07 PM

(6/30 18:08) ◀

Wednesday, July 1, 2026 (6:07pm)

▶ (7/2 18:08)

◀ 7/1 18:07 ▶

Option Volume

Detail

ℹ

Current (07/01) 88,805

Calls: 37,537 (42%)

Puts: 51,268 (58%)

Prior (06/30) 86,701

Calls: 48,320 (56%)

Puts: 38,381 (44%)

Current vs Prior +2.43%

Calls: -22.32% (Calls)

Puts: +33.58% (Puts)

Prior 7-Day Total 497,686

Calls: 261,869 (53%)

Puts: 235,817 (47%)

Prior 7-Day Average 71,098

Calls: 37,409 (53%)

Puts: 33,688 (47%)

Current vs Prior 7-Day Avg +24.91%

Calls: +0.34%

Puts: +52.18%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/01) $246.75M

Calls: $149.55M (61%)

Puts: $97.20M (39%)

Prior (06/30) $355.24M

Calls: $264.20M (74%)

Puts: $91.03M (26%)

Current vs Prior -30.54%

Calls: -43.40%

Puts: +6.78%

Prior 7-Day Total $1.67B

Calls: $1.19B (71%)

Puts: $482.25M (29%)

Prior 7-Day Average $238.55M

Calls: $169.66M (71%)

Puts: $68.89M (29%)

Current vs Prior 7-Day Avg +3.44%

Calls: -11.85%

Puts: +41.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 1.37

Prior (06/30) 0.79

Current vs Prior +71.95%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg +37.88%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/01) 446,701

Calls: 216,836 (49%)

Puts: 229,865 (51%)

Prior (06/30) 419,761

Calls: 207,721 (49%)

Puts: 212,040 (51%)

Current vs Prior +6.42%

Prior 7-Day Total 2,129,563

Calls: 1,056,485 (50%)

Puts: 1,073,078 (50%)

Prior 7-Day Average 304,223

Calls: 150,926 (50%)

Puts: 153,296 (50%)

Current vs Prior 7-Day Avg +46.83%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 10.41% | 14.66%10.41% | 14.66%14.66% | 26.69%

Prior 5.92% | 11.28%-- | ---- | --

Current vs Prior -27.09% | -7.73%-- | ---- | --

Prior 7-Day Avg 6.97% | 11.05%-- | ---- | --

Current vs 7-Day Avg -38.11% | -5.83%-- | ---- | --

Prior 7-Day Eod 5.92% | 11.28%-- | ---- | --

Current vs 7-Day Eod -27.09% | -7.73%-- | ---- | --

Sentiment BULLISH----

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 18.60% | 14.65%

Calls: 16.63% | 14.47%

Puts: 20.58% | 14.83%

Current vs 7-Day Avg -3.99% | -8.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($149.55M). Bearish P/C ratio of 1.37 indicates protective positioning. P/C ratio rising 72% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 144 of results (avg 8.1%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Jul 17	87.90	92.55	$90.23	5.2%	14	0.77	391
$525.00	Aug 7	144.80	154.00	$149.40	6.2%	1	0.82	--
$540.00	Jul 2	108.00	115.00	$111.50	6.3%	--	0.98	31
$560.00	Jul 24	108.35	115.45	$111.90	6.3%	--	0.79	28
$545.00	Aug 7	130.00	138.65	$134.32	6.4%	1	0.78	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Jul 31	146.00	154.80	$150.40	5.9%	--	0.72	29
$720.00	Jul 31	101.80	107.95	$104.88	5.9%	5	0.61	5
$770.00	Jul 31	138.00	146.90	$142.45	6.2%	2	0.70	12
$760.00	Jul 17	116.95	124.70	$120.83	6.4%	--	0.78	101
$730.00	Jul 24	100.85	107.60	$104.23	6.5%	6	0.66	29

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. 294 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 2	117.00	126.00	$121.50	7.4%	1	0.99	57
$542.50	Jul 2	105.30	113.25	$109.28	7.3%	--	0.99	16
$532.50	Jul 2	114.20	123.75	$118.98	8.0%	1	0.99	2
$560.00	Jul 2	87.15	96.00	$91.58	9.7%	1	0.98	60
$570.00	Jul 2	78.00	86.00	$82.00	9.8%	1	0.98	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Jul 2	75.55	83.60	$79.57	10.1%	23	1.00	45
$737.50	Jul 2	83.00	89.60	$86.30	7.6%	--	1.00	23
$740.00	Jul 2	85.00	93.50	$89.25	9.5%	1	1.00	10
$745.00	Jul 2	89.25	98.65	$93.95	10.0%	2	1.00	1
$750.00	Jul 2	94.15	103.45	$98.80	9.4%	16	1.00	31

Most actively traded options today. High liquidity = easy entry/exit. 588 active (total vol 34.6K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Jul 17	9.25	12.20	$10.73	27.5%	1.2K	0.18	1.1K
$770.00	Jul 31	23.40	29.30	$26.35	22.4%	875	0.29	41
$700.00	Jul 2	1.35	1.74	$1.55	25.2%	814	0.10	569
$645.00	Jul 2	14.90	19.65	$17.27	27.5%	758	0.59	789
$662.50	Jul 2	7.00	10.25	$8.63	37.7%	737	0.38	734

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Jul 2	0.15	0.54	$0.35	111.4%	473	0.02	382
$600.00	Jul 2	0.53	2.03	$1.28	117.2%	455	0.07	356
$650.00	Jul 17	41.60	47.40	$44.50	13.0%	368	0.46	209
$650.00	Jul 10	29.40	35.40	$32.40	18.5%	350	0.47	218
$640.00	Jul 2	6.10	10.05	$8.07	48.9%	313	0.35	264

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 171 strikes (avg 47.9%, max 158.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$525.00	Jul 2	Aug 7	225.9%	87.4%	158.4%	1	13
$535.00	Jul 2	Jul 24	216.0%	88.5%	144.1%	--	36
$550.00	Jul 2	Aug 7	205.1%	87.5%	134.3%	8	88
$545.00	Jul 2	Aug 7	196.6%	87.0%	126.0%	4	65
$540.00	Jul 2	Jul 17	194.4%	91.2%	113.1%	5	358

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$525.00	Jul 2	Aug 7	225.9%	87.4%	158.4%	3	116
$527.50	Jul 2	Jul 10	242.2%	96.2%	151.9%	16	37
$537.50	Jul 2	Jul 10	216.0%	86.4%	150.0%	4	60
$535.00	Jul 2	Aug 7	216.0%	86.8%	148.9%	113	132
$522.50	Jul 2	Jul 10	238.1%	97.2%	145.0%	14	89

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 423 found (best R:R 34.71, avg 2.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$760.00	$765.00	Jul 2	$0.14	$4.86	$0.14	34.71	$760.14
$747.50	$750.00	Jul 10	$0.10	$2.40	$0.10	24.00	$747.60
$775.00	$780.00	Jul 10	$0.20	$4.80	$0.20	24.00	$775.20
$702.50	$705.00	Jul 10	$0.12	$2.38	$0.12	19.83	$702.62
$745.00	$747.50	Jul 10	$0.13	$2.37	$0.13	18.23	$745.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$582.50	$580.00	Jul 2	$0.10	$2.40	$0.10	24.00	$582.40
$532.50	$530.00	Jul 2	$0.11	$2.39	$0.11	21.73	$532.39
$547.50	$545.00	Jul 2	$0.11	$2.39	$0.11	21.73	$547.39
$587.50	$585.00	Jul 2	$0.11	$2.39	$0.11	21.73	$587.39
$565.00	$560.00	Jul 17	$0.22	$4.78	$0.22	21.73	$564.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 546 found (best R:R 32.33, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$555.00	$560.00	Jul 2	$4.85	$4.85	$0.15	32.33	$559.85
$627.50	$630.00	Jul 2	$2.37	$2.37	$0.13	18.23	$629.87
$532.50	$535.00	Jul 10	$2.37	$2.37	$0.13	18.23	$534.87
$540.00	$545.00	Jul 10	$4.73	$4.73	$0.27	17.52	$544.73
$570.00	$575.00	Jul 2	$4.70	$4.70	$0.30	15.67	$574.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$760.00	$755.00	Jul 2	$4.80	$4.80	$0.20	24.00	$755.20
$725.00	$720.00	Jul 10	$4.75	$4.75	$0.25	19.00	$720.25
$710.00	$707.50	Jul 2	$2.37	$2.37	$0.13	18.23	$707.63
$665.00	$662.50	Jul 2	$2.35	$2.35	$0.15	15.67	$662.65
$680.00	$677.50	Jul 2	$2.35	$2.35	$0.15	15.67	$677.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 172 found (avg debit $12.16, cheapest $1.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Jul 2	Jul 10	$3.37	225.9%	95.8%
$530.00	Jul 2	Jul 10	$3.78	182.4%	89.4%
$775.00	Jul 2	Jul 10	$3.85	167.2%	85.3%
$532.50	Jul 2	Jul 10	$3.97	188.9%	94.5%
$780.00	Jul 2	Jul 10	$4.05	126.1%	86.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$537.50	Jul 2	Jul 10	$1.80	216.0%	86.4%
$522.50	Jul 2	Jul 10	$2.00	238.1%	97.2%
$527.50	Jul 2	Jul 10	$2.01	242.2%	96.2%
$525.00	Jul 2	Jul 10	$2.20	225.9%	95.8%
$535.00	Jul 2	Jul 10	$2.26	216.0%	90.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 288 found (cheapest 4.05% of stock, avg 14.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$650.00	Jul 2	$14.00	$12.33	$26.33	$623.67	$676.33	4.05%
$655.00	Jul 2	$12.08	$14.88	$26.96	$628.04	$681.96	4.14%
$660.00	Jul 2	$9.45	$17.52	$26.97	$633.03	$686.97	4.14%
$652.50	Jul 2	$12.95	$14.08	$27.03	$625.47	$679.53	4.15%
$647.50	Jul 2	$15.88	$11.18	$27.06	$620.44	$674.56	4.16%
$657.50	Jul 2	$11.05	$16.20	$27.25	$630.25	$684.75	4.19%
$645.00	Jul 2	$17.27	$10.18	$27.45	$617.55	$672.45	4.22%
$662.50	Jul 2	$8.63	$19.08	$27.71	$634.79	$690.21	4.26%
$640.00	Jul 2	$20.30	$8.07	$28.37	$611.63	$668.37	4.36%
$642.50	Jul 2	$19.35	$9.15	$28.50	$614.00	$671.00	4.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.46% of stock, avg 12.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$665.00	$640.00	Jul 2	$7.95	$8.07	$16.02	$623.98	$681.02
$662.50	$640.00	Jul 2	$8.63	$8.07	$16.70	$623.30	$679.20
$665.00	$642.50	Jul 2	$7.95	$9.15	$17.10	$625.40	$682.10
$660.00	$640.00	Jul 2	$9.45	$8.07	$17.52	$622.48	$677.52
$662.50	$642.50	Jul 2	$8.63	$9.15	$17.78	$624.72	$680.28
$665.00	$645.00	Jul 2	$7.95	$10.18	$18.13	$626.87	$683.13
$660.00	$642.50	Jul 2	$9.45	$9.15	$18.60	$623.90	$678.60
$662.50	$645.00	Jul 2	$8.63	$10.18	$18.81	$626.19	$681.31
$657.50	$640.00	Jul 2	$11.05	$8.07	$19.12	$620.88	$676.62
$665.00	$647.50	Jul 2	$7.95	$11.18	$19.13	$628.37	$684.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 49.00, avg credit $5.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
550/555	590/595	Jul 24	$4.90	$0.10	49.00	$550.10	$594.90
565/570	595/600	Jul 31	$4.89	$0.11	44.45	$565.11	$599.89
525/528	535/540	Jul 10	$4.87	$0.13	37.46	$522.63	$539.87
550/555	560/565	Jul 24	$4.85	$0.15	32.33	$550.15	$564.85
575/580	600/605	Jul 31	$4.85	$0.15	32.33	$575.15	$604.85
545/550	595/600	Aug 7	$4.85	$0.15	32.33	$545.15	$599.85
565/570	595/600	Aug 7	$4.84	$0.16	30.25	$565.16	$599.84
575/580	590/595	Jul 31	$4.83	$0.17	28.41	$575.17	$594.83
530/540	550/560	Jul 17	$9.62	$0.38	25.32	$530.38	$559.62
555/560	565/570	Jul 31	$4.81	$0.19	25.32	$555.19	$569.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 276 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$740.00	$750.00	$760.00	Aug 7	$0.07	$9.93	141.86
$765.00	$770.00	$775.00	Jul 10	$0.05	$4.95	99.00
$580.00	$585.00	$590.00	Jul 17	$0.05	$4.95	99.00
$680.00	$690.00	$700.00	Jul 24	$0.11	$9.89	89.91
$550.00	$555.00	$560.00	Jul 2	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$730.00	$740.00	$750.00	Jul 31	$0.05	$9.95	199.00
$690.00	$700.00	$710.00	Jul 24	$0.08	$9.92	124.00
$570.00	$575.00	$580.00	Jul 31	$0.07	$4.93	70.43
$700.00	$710.00	$720.00	Jul 24	$0.15	$9.85	65.67
$660.00	$665.00	$670.00	Jul 31	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-0.25, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$765.00	$770.00	1:2	Jul 2	-$0.25	$4.75
$770.00	$775.00	1:2	Jul 2	-$0.72	$4.28
$750.00	$755.00	1:2	Jul 2	-$0.80	$4.20
$742.50	$745.00	1:2	Jul 2	-$0.01	$2.49
$737.50	$740.00	1:2	Jul 2	-$0.30	$2.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$540.00	$530.00	1:2	Jul 17	-$6.10	$3.90
$532.50	$530.00	1:2	Jul 2	-$0.12	$2.38
$582.50	$580.00	1:2	Jul 2	-$0.25	$2.25
$527.50	$525.00	1:2	Jul 2	-$0.27	$2.23
$562.50	$560.00	1:2	Jul 2	-$0.30	$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 10.14%, avg 3.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$655.00	Aug 7	$66.00	0.55	0.6%	10.14%	10.77%	63	2
$660.00	Aug 7	$63.15	0.54	1.4%	9.70%	11.10%	2	23
$665.00	Aug 7	$61.00	0.53	2.2%	9.37%	11.54%	4	--
$655.00	Jul 31	$59.80	0.54	0.6%	9.19%	9.82%	45	6
$670.00	Aug 7	$59.00	0.52	2.9%	9.06%	12.00%	55	54
$660.00	Jul 31	$57.60	0.53	1.4%	8.85%	10.25%	2	84
$675.00	Aug 7	$57.00	0.50	3.7%	8.76%	12.46%	1	6
$665.00	Jul 31	$55.30	0.52	2.2%	8.50%	10.66%	14	22
$680.00	Aug 7	$54.80	0.49	4.5%	8.42%	12.89%	7	31
$670.00	Jul 31	$52.75	0.51	2.9%	8.10%	11.04%	5	34

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 37,537

Total Puts 51,268

Put/Call Ratio 1.37

Net Difference -13,731

Prior's Put/Call Breakdown

Total Calls 48,320

Total Puts 38,381

Put/Call Ratio 0.79

Net Difference 9,939

Prior 7-Day Put/Call Summary

Total Calls 261,869

Total Puts 235,817

Average Put/Call Ratio 0.99

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