AMAT - Options Database

AMAT

APPLIED MATLS INC

$603.04 -7.35%

$606.66 (+0.60%)🌙

as of 07/02 06:08 PM

(7/1 18:07) ◀

Thursday, July 2, 2026 (6:08pm)

▶ (7/6 18:07)

◀ 7/2 18:08 ▶

Option Volume

Detail

ℹ

Current (07/02) 98,330

Calls: 36,199 (37%)

Puts: 62,131 (63%)

Prior (07/01) 88,805

Calls: 37,537 (42%)

Puts: 51,268 (58%)

Current vs Prior +10.73%

Calls: -3.56% (Calls)

Puts: +21.19% (Puts)

Prior 7-Day Total 540,165

Calls: 273,330 (51%)

Puts: 266,835 (49%)

Prior 7-Day Average 77,166

Calls: 39,047 (51%)

Puts: 38,119 (49%)

Current vs Prior 7-Day Avg +27.43%

Calls: -7.29%

Puts: +62.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02) $235.59M

Calls: $127.33M (54%)

Puts: $108.26M (46%)

Prior (07/01) $246.75M

Calls: $149.55M (61%)

Puts: $97.20M (39%)

Current vs Prior -4.52%

Calls: -14.86%

Puts: +11.37%

Prior 7-Day Total $1.73B

Calls: $1.20B (69%)

Puts: $534.27M (31%)

Prior 7-Day Average $247.66M

Calls: $171.34M (69%)

Puts: $76.32M (31%)

Current vs Prior 7-Day Avg -4.87%

Calls: -25.68%

Puts: +41.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 1.72

Prior (07/01) 1.37

Current vs Prior +25.67%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +59.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02) 474,461

Calls: 223,390 (47%)

Puts: 251,071 (53%)

Prior (07/01) 446,701

Calls: 216,836 (49%)

Puts: 229,865 (51%)

Current vs Prior +6.21%

Prior 7-Day Total 2,421,988

Calls: 1,238,914 (49%)

Puts: 1,307,086 (51%)

Prior 7-Day Average 345,998

Calls: 176,987 (49%)

Puts: 186,726 (51%)

Current vs Prior 7-Day Avg +37.13%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 1.05% | 10.30%14.86% | 26.98%

Prior 4.31% | 10.41%14.66% | 26.69%

Current vs Prior +138.82% | +42.84%+1.38% | +1.07%

Prior 7-Day Avg 6.43% | 11.01%15.67% | 26.39%

Current vs 7-Day Avg +60.34% | +34.95%-5.14% | +2.24%

Prior 7-Day Eod 4.31% | 10.41%-- | --

Current vs 7-Day Eod +138.82% | +42.84%-- | --

Sentiment BEARISHBEARISH

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 19.73% | 13.86%

Calls: 18.64% | 13.65%

Puts: 21.45% | 14.22%

Current vs 7-Day Avg -9.48% | -3.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.72 - heavy put buying.

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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 175 of results (avg 8.1%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 31	120.00	126.30	$123.15	5.1%	10	0.80	10
$510.00	Jul 24	106.55	113.20	$109.88	6.1%	--	0.81	14
$600.00	Jul 17	44.50	47.35	$45.93	6.2%	252	0.55	683
$490.00	Jul 17	117.90	125.55	$121.73	6.3%	1	0.87	412
$495.00	Jul 31	124.00	132.05	$128.03	6.3%	1	0.80	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$720.00	Jul 24	128.85	136.10	$132.48	5.5%	--	0.76	10
$710.00	Jul 24	120.70	127.60	$124.15	5.6%	--	0.74	144
$705.00	Jul 17	110.75	117.20	$113.98	5.7%	2	0.79	33
$700.00	Jul 17	106.50	112.85	$109.68	5.8%	138	0.77	1.9K
$690.00	Jul 17	98.20	104.15	$101.18	5.9%	--	0.75	73

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. 326 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 2	99.00	107.95	$103.48	8.6%	12	1.00	41
$567.50	Jul 2	32.00	40.00	$36.00	22.2%	--	1.00	37
$515.00	Jul 2	84.15	92.95	$88.55	9.9%	1	1.00	20
$540.00	Jul 2	59.45	67.95	$63.70	13.3%	15	1.00	31
$485.00	Jul 2	114.00	122.90	$118.45	7.5%	--	0.99	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Jul 2	4.65	10.65	$7.65	78.4%	202	1.00	152
$615.00	Jul 2	8.30	15.00	$11.65	57.5%	213	1.00	167
$617.50	Jul 2	11.85	17.40	$14.63	37.9%	23	1.00	44
$620.00	Jul 2	13.55	20.85	$17.20	42.4%	262	1.00	176
$625.00	Jul 2	17.95	26.00	$21.98	36.6%	259	1.00	232

Most actively traded options today. High liquidity = easy entry/exit. 670 active (total vol 43.0K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Jul 17	22.70	26.50	$24.60	15.4%	1.0K	0.37	1.9K
$600.00	Jul 2	2.70	7.00	$4.85	88.7%	897	0.73	117
$620.00	Jul 10	21.15	24.65	$22.90	15.3%	805	0.44	110
$605.00	Jul 10	27.65	31.55	$29.60	13.2%	732	0.51	23
$630.00	Jul 10	17.85	20.95	$19.40	16.0%	629	0.39	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 2	0.05	1.90	$0.98	188.8%	1.7K	0.27	358
$620.00	Jul 31	65.60	72.70	$69.15	10.3%	876	0.49	34
$560.00	Jul 31	36.40	42.75	$39.58	16.0%	846	0.34	99
$605.00	Jul 2	1.44	5.55	$3.50	117.4%	609	0.62	310
$580.00	Jul 2	0.02	0.43	$0.23	178.3%	515	0.04	656

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 172 strikes (avg 569.4%, max 1357.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$495.00	Jul 2	Jul 31	1297.0%	93.0%	1294.6%	6	18
$722.50	Jul 2	Jul 10	1188.0%	86.0%	1281.4%	109	168
$712.50	Jul 2	Jul 10	1111.0%	84.0%	1222.6%	15	124
$505.00	Jul 2	Jul 31	1215.0%	92.0%	1220.7%	7	21
$485.00	Jul 2	Jul 24	1172.0%	92.0%	1173.9%	1	46

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$495.00	Jul 2	Aug 7	1297.0%	89.0%	1357.3%	13	175
$482.50	Jul 2	Jul 10	1477.0%	103.0%	1334.0%	25	16
$487.50	Jul 2	Jul 10	1393.0%	102.0%	1265.7%	12	15
$505.00	Jul 2	Aug 7	1215.0%	90.0%	1250.0%	12	135
$492.50	Jul 2	Jul 10	1360.0%	101.0%	1246.5%	29	22

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 427 found (best R:R 70.43, avg 3.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$700.00	$710.00	Jul 31	$0.14	$9.86	$0.14	70.43	$700.14
$710.00	$712.50	Jul 10	$0.10	$2.40	$0.10	24.00	$710.10
$652.50	$655.00	Jul 2	$0.12	$2.38	$0.12	19.83	$652.62
$717.50	$720.00	Jul 2	$0.13	$2.37	$0.13	18.23	$717.63
$675.00	$677.50	Jul 10	$0.13	$2.37	$0.13	18.23	$675.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$520.00	$517.50	Jul 2	$0.10	$2.40	$0.10	24.00	$519.90
$592.50	$590.00	Jul 2	$0.11	$2.39	$0.11	21.73	$592.39
$512.50	$510.00	Jul 2	$0.12	$2.38	$0.12	19.83	$512.38
$490.00	$487.50	Jul 10	$0.12	$2.38	$0.12	19.83	$489.88
$487.50	$485.00	Jul 10	$0.14	$2.36	$0.14	16.86	$487.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 582 found (best R:R 40.67, avg 1.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$495.00	$500.00	Jul 31	$4.88	$4.88	$0.12	40.67	$499.88
$555.00	$557.50	Jul 2	$2.40	$2.40	$0.10	24.00	$557.40
$565.00	$567.50	Jul 2	$2.40	$2.40	$0.10	24.00	$567.40
$535.00	$540.00	Jul 10	$4.75	$4.75	$0.25	19.00	$539.75
$500.00	$502.50	Jul 10	$2.37	$2.37	$0.13	18.23	$502.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$715.00	$710.00	Jul 2	$4.80	$4.80	$0.20	24.00	$710.20
$662.50	$660.00	Jul 2	$2.38	$2.38	$0.12	19.83	$660.12
$625.00	$622.50	Jul 2	$2.33	$2.33	$0.17	13.71	$622.67
$720.00	$717.50	Jul 2	$2.33	$2.33	$0.17	13.71	$717.67
$650.00	$647.50	Jul 2	$2.30	$2.30	$0.20	11.50	$647.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 172 found (avg debit $12.28, cheapest $2.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$722.50	Jul 2	Jul 10	$2.44	1188.0%	86.0%
$715.00	Jul 2	Jul 10	$2.75	1131.0%	84.0%
$717.50	Jul 2	Jul 10	$2.84	1008.0%	84.0%
$720.00	Jul 2	Jul 10	$2.84	904.0%	85.0%
$712.50	Jul 2	Jul 10	$2.90	1111.0%	84.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$720.00	Jul 2	Jul 10	$2.17	904.0%	85.0%
$482.50	Jul 2	Jul 10	$2.18	1477.0%	103.0%
$487.50	Jul 2	Jul 10	$2.52	1393.0%	102.0%
$485.00	Jul 2	Jul 10	$2.72	1172.0%	103.0%
$715.00	Jul 2	Jul 10	$2.75	1131.0%	84.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 0.75% of stock, avg 15.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$602.50	Jul 2	$2.82	$1.69	$4.51	$597.99	$607.01	0.75%
$605.00	Jul 2	$1.50	$3.50	$5.00	$600.00	$610.00	0.83%
$600.00	Jul 2	$4.85	$0.98	$5.83	$594.17	$605.83	0.97%
$607.50	Jul 2	$1.13	$5.57	$6.70	$600.80	$614.20	1.11%
$597.50	Jul 2	$6.31	$0.65	$6.96	$590.54	$604.46	1.15%
$610.00	Jul 2	$0.25	$7.65	$7.90	$602.10	$617.90	1.31%
$595.00	Jul 2	$8.35	$0.24	$8.59	$586.41	$603.59	1.42%
$612.50	Jul 2	$0.32	$9.55	$9.87	$602.63	$622.37	1.64%
$592.50	Jul 2	$10.90	$0.26	$11.16	$581.34	$603.66	1.85%
$615.00	Jul 2	$0.10	$11.65	$11.75	$603.25	$626.75	1.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.08% of stock, avg 13.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$610.00	$595.00	Jul 2	$0.25	$0.24	$0.49	$594.51	$610.49
$610.00	$592.50	Jul 2	$0.25	$0.26	$0.51	$591.99	$610.51
$612.50	$595.00	Jul 2	$0.32	$0.24	$0.56	$594.44	$613.06
$612.50	$592.50	Jul 2	$0.32	$0.26	$0.58	$591.92	$613.08
$622.50	$595.00	Jul 2	$0.56	$0.24	$0.80	$594.20	$623.30
$622.50	$592.50	Jul 2	$0.56	$0.26	$0.82	$591.68	$623.32
$610.00	$597.50	Jul 2	$0.25	$0.65	$0.90	$596.60	$610.90
$612.50	$597.50	Jul 2	$0.32	$0.65	$0.97	$596.53	$613.47
$610.00	$600.00	Jul 2	$0.25	$0.98	$1.23	$598.77	$611.23
$622.50	$597.50	Jul 2	$0.56	$0.65	$1.21	$596.29	$623.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 49.00, avg credit $5.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
485/490	515/520	Jul 31	$4.90	$0.10	49.00	$485.10	$519.90
585/590	605/610	Aug 14	$4.90	$0.10	49.00	$585.10	$609.90
490/492	515/520	Jul 10	$4.88	$0.12	40.67	$487.62	$519.88
500/510	520/530	Jul 17	$9.76	$0.24	40.67	$500.24	$529.76
520/525	540/550	Jul 31	$9.76	$0.24	40.67	$515.24	$549.76
550/555	565/570	Jul 17	$4.87	$0.13	37.46	$550.13	$569.87
590/595	610/615	Aug 14	$4.85	$0.15	32.33	$590.15	$614.85
575/580	605/610	Aug 14	$4.83	$0.17	28.41	$575.17	$609.83
505/508	515/520	Jul 10	$4.82	$0.18	26.78	$502.68	$519.82
530/535	540/550	Jul 31	$9.63	$0.37	26.03	$525.37	$549.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$505.00	$510.00	$515.00	Jul 2	$0.05	$4.95	99.00
$680.00	$690.00	$700.00	Jul 31	$0.10	$9.90	99.00
$660.00	$665.00	$670.00	Aug 7	$0.05	$4.95	99.00
$540.00	$545.00	$550.00	Jul 17	$0.06	$4.94	82.33
$625.00	$630.00	$635.00	Jul 24	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$620.00	$625.00	$630.00	Aug 7	$0.05	$4.95	99.00
$680.00	$685.00	$690.00	Aug 7	$0.08	$4.92	61.50
$542.50	$545.00	$547.50	Jul 10	$0.05	$2.45	49.00
$640.00	$645.00	$650.00	Jul 24	$0.10	$4.90	49.00
$510.00	$515.00	$520.00	Aug 7	$0.10	$4.90	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. 103 found (best net $-6.07, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$657.50	$660.00	1:2	Jul 2	-$0.01	$2.49
$670.00	$672.50	1:2	Jul 2	-$0.01	$2.49
$672.50	$675.00	1:2	Jul 2	-$0.01	$2.49
$680.00	$682.50	1:2	Jul 2	-$0.01	$2.49
$705.00	$707.50	1:2	Jul 2	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$490.00	1:2	Jul 17	-$6.07	$3.93
$592.50	$590.00	1:2	Jul 2	-$0.04	$2.46
$562.50	$560.00	1:2	Jul 2	-$0.07	$2.43
$590.00	$587.50	1:2	Jul 2	-$0.09	$2.41
$547.50	$545.00	1:2	Jul 2	-$0.21	$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 11.61%, avg 4.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$605.00	Aug 14	$70.00	0.56	0.3%	11.61%	11.93%	1	--
$610.00	Aug 14	$68.00	0.55	1.1%	11.28%	12.43%	2	--
$615.00	Aug 14	$65.00	0.54	2.0%	10.78%	12.76%	1	--
$605.00	Aug 7	$61.35	0.55	0.3%	10.17%	10.50%	1	11
$625.00	Aug 14	$61.00	0.52	3.6%	10.12%	13.76%	1	--
$635.00	Aug 14	$57.00	0.50	5.3%	9.45%	14.75%	6	--
$605.00	Jul 31	$56.35	0.54	0.3%	9.34%	9.67%	3	41
$620.00	Aug 7	$55.00	0.52	2.8%	9.12%	11.93%	2	26
$640.00	Aug 14	$55.00	0.49	6.1%	9.12%	15.25%	5	--
$645.00	Aug 14	$54.00	0.48	7.0%	8.95%	15.91%	2	--

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 36,199

Total Puts 62,131

Put/Call Ratio 1.72

Net Difference -25,932

Prior's Put/Call Breakdown

Total Calls 37,537

Total Puts 51,268

Put/Call Ratio 1.37

Net Difference -13,731

Prior 7-Day Put/Call Summary

Total Calls 273,330

Total Puts 266,835

Average Put/Call Ratio 1.07

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