AMAT - Options Database

AMAT

APPLIED MATLS INC

$592.79 -1.70%

$593.22 (+0.07%)🌙

as of 07/06 06:07 PM

(7/2 18:08) ◀

Monday, July 6, 2026 (6:07pm)

▶ (7/7 18:08)

◀ 7/6 18:07 ▶

Option Volume

Detail

ℹ

Current (07/06) 58,871

Calls: 22,105 (38%)

Puts: 36,766 (62%)

Prior (07/02) 98,330

Calls: 36,199 (37%)

Puts: 62,131 (63%)

Current vs Prior -40.13%

Calls: -38.93% (Calls)

Puts: -40.83% (Puts)

Prior 7-Day Total 539,522

Calls: 268,539 (50%)

Puts: 270,983 (50%)

Prior 7-Day Average 89,920

Calls: 38,362 (50%)

Puts: 38,711 (50%)

Current vs Prior 7-Day Avg -34.53%

Calls: -42.38%

Puts: -5.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06) $146.56M

Calls: $82.80M (56%)

Puts: $63.76M (44%)

Prior (07/02) $235.59M

Calls: $127.33M (54%)

Puts: $108.26M (46%)

Current vs Prior -37.79%

Calls: -34.97%

Puts: -41.11%

Prior 7-Day Total $1.65B

Calls: $1.13B (69%)

Puts: $516.77M (31%)

Prior 7-Day Average $274.90M

Calls: $161.80M (69%)

Puts: $73.82M (31%)

Current vs Prior 7-Day Avg -46.69%

Calls: -48.82%

Puts: -13.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 1.66

Prior (07/02) 1.72

Current vs Prior -3.10%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +55.81%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06) 445,972

Calls: 206,288 (46%)

Puts: 239,684 (54%)

Prior (07/02) 474,461

Calls: 223,390 (47%)

Puts: 251,071 (53%)

Current vs Prior -6.00%

Prior 7-Day Total 2,359,721

Calls: 1,155,806 (49%)

Puts: 1,203,915 (51%)

Prior 7-Day Average 393,286

Calls: 192,634 (49%)

Puts: 200,652 (51%)

Current vs Prior 7-Day Avg +13.40%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 8.74% | 13.53%13.53% | 26.23%

Prior 10.30% | 14.86%14.86% | 26.98%

Current vs Prior -15.14% | -9.00%-9.00% | -2.78%

Prior 7-Day Avg 6.82% | 11.79%15.50% | 26.64%

Current vs 7-Day Avg +28.27% | +14.76%-12.76% | -1.56%

Prior 7-Day Eod 10.30% | 14.86%-- | --

Current vs 7-Day Eod -15.14% | -9.00%-- | --

Sentiment BULLISHBULLISH

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 19.30% | 13.85%

Calls: 17.35% | 13.72%

Puts: 21.25% | 13.98%

Current vs 7-Day Avg -7.45% | -2.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 40% vs prior. Extreme bearish P/C ratio of 1.66 - 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 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 246 of results (avg 7.4%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 31	53.00	55.50	$54.25	4.6%	45	0.53	176
$475.00	Jul 31	131.15	137.60	$134.38	4.8%	10	0.85	3
$500.00	Jul 31	112.10	117.80	$114.95	5.0%	24	0.80	9
$480.00	Jul 31	127.05	133.65	$130.35	5.1%	--	0.84	21
$480.00	Jul 24	121.55	127.95	$124.75	5.1%	--	0.86	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Jul 31	124.20	128.55	$126.38	3.4%	--	0.72	209
$700.00	Jul 24	117.80	122.65	$120.23	4.0%	--	0.77	131
$710.00	Aug 7	136.70	142.55	$139.63	4.2%	--	0.70	10
$635.00	Jul 31	78.05	81.45	$79.75	4.3%	--	0.56	23
$690.00	Aug 7	121.25	126.70	$123.98	4.4%	--	0.66	12

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 0.69, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 10	111.50	118.60	$115.05	6.2%	--	0.96	21
$475.00	Jul 10	116.25	123.45	$119.85	6.0%	--	0.95	31
$485.00	Jul 10	106.75	113.85	$110.30	6.4%	--	0.95	33
$487.50	Jul 10	104.30	111.45	$107.88	6.6%	--	0.94	10
$490.00	Jul 10	102.05	109.10	$105.57	6.7%	--	0.94	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$705.00	Jul 10	109.45	116.65	$113.05	6.4%	--	0.94	13
$707.50	Jul 10	111.65	119.00	$115.33	6.4%	--	0.93	18
$710.00	Jul 10	114.05	121.75	$117.90	6.5%	--	0.93	58
$702.50	Jul 10	106.80	114.70	$110.75	7.1%	2	0.93	15
$700.00	Jul 10	104.50	111.85	$108.18	6.8%	6	0.93	85

Most actively traded options today. High liquidity = easy entry/exit. 464 active (total vol 20.7K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Jul 24	13.40	16.00	$14.70	17.7%	2.6K	0.23	204
$650.00	Jul 17	16.95	18.15	$17.55	6.8%	711	0.31	1.5K
$630.00	Jul 10	10.10	12.15	$11.13	18.4%	574	0.30	269
$600.00	Jul 17	34.00	37.35	$35.67	9.4%	529	0.51	735
$675.00	Jul 24	18.60	21.05	$19.83	12.4%	441	0.29	122

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 10	2.14	3.00	$2.57	33.5%	698	0.07	671
$575.00	Jul 10	15.55	18.10	$16.83	15.2%	407	0.36	289
$517.50	Jul 10	3.20	4.65	$3.93	36.9%	403	0.11	35
$550.00	Jul 17	18.15	20.90	$19.52	14.1%	372	0.29	825
$610.00	Jul 10	32.35	35.60	$33.98	9.6%	345	0.58	380

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 105 strikes (avg 15.9%, max 50.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$475.00	Jul 10	Jul 31	139.8%	96.4%	45.0%	10	34
$485.00	Jul 10	Jul 24	127.7%	96.1%	32.9%	--	45
$480.00	Jul 10	Jul 31	124.9%	96.4%	29.6%	--	42
$500.00	Jul 10	Jul 31	119.8%	92.7%	29.2%	39	99
$490.00	Jul 10	Jul 31	123.9%	96.0%	29.1%	6	75

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$475.00	Jul 10	Aug 7	139.8%	93.0%	50.2%	127	470
$485.00	Jul 10	Aug 7	127.7%	92.8%	37.6%	228	116
$495.00	Jul 10	Aug 7	123.1%	90.7%	35.7%	125	146
$490.00	Jul 10	Aug 7	123.9%	91.4%	35.6%	115	102
$480.00	Jul 10	Aug 7	124.9%	92.9%	34.5%	117	68

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 382 found (best R:R 24.00, avg 2.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$705.00	$710.00	Jul 17	$0.30	$4.70	$0.30	15.67	$705.30
$675.00	$680.00	Jul 17	$0.35	$4.65	$0.35	13.29	$675.35
$652.50	$655.00	Jul 10	$0.20	$2.30	$0.20	11.50	$652.70
$675.00	$677.50	Jul 10	$0.20	$2.30	$0.20	11.50	$675.20
$667.50	$670.00	Jul 10	$0.22	$2.28	$0.22	10.36	$667.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$505.00	$502.50	Jul 10	$0.10	$2.40	$0.10	24.00	$504.90
$500.00	$497.50	Jul 10	$0.14	$2.36	$0.14	16.86	$499.86
$492.50	$490.00	Jul 10	$0.15	$2.35	$0.15	15.67	$492.35
$485.00	$482.50	Jul 10	$0.16	$2.34	$0.16	14.63	$484.84
$495.00	$492.50	Jul 10	$0.20	$2.30	$0.20	11.50	$494.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 500 found (best R:R 24.00, avg 1.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$475.00	$480.00	Jul 10	$4.80	$4.80	$0.20	24.00	$479.80
$515.00	$520.00	Jul 10	$4.78	$4.78	$0.22	21.73	$519.78
$480.00	$485.00	Jul 10	$4.75	$4.75	$0.25	19.00	$484.75
$490.00	$495.00	Jul 10	$4.69	$4.69	$0.31	15.13	$494.69
$487.50	$490.00	Jul 10	$2.31	$2.31	$0.19	12.16	$489.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$620.00	$617.50	Jul 10	$2.40	$2.40	$0.10	24.00	$617.60
$660.00	$657.50	Jul 10	$2.37	$2.37	$0.13	18.23	$657.63
$700.00	$695.00	Jul 10	$4.70	$4.70	$0.30	15.67	$695.30
$705.00	$702.50	Jul 10	$2.30	$2.30	$0.20	11.50	$702.70
$707.50	$705.00	Jul 10	$2.28	$2.28	$0.22	10.36	$705.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $11.61, cheapest $4.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$480.00	Jul 10	Jul 17	$5.13	124.9%	104.3%
$500.00	Jul 10	Jul 17	$5.65	119.8%	100.5%
$700.00	Jul 10	Jul 17	$5.83	102.4%	90.5%
$490.00	Jul 10	Jul 17	$6.03	123.9%	103.6%
$710.00	Jul 10	Jul 17	$6.07	106.5%	95.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$480.00	Jul 10	Jul 17	$4.17	124.9%	104.3%
$710.00	Jul 10	Jul 17	$4.38	106.5%	95.7%
$705.00	Jul 10	Jul 17	$4.75	100.7%	94.4%
$490.00	Jul 10	Jul 17	$4.93	123.9%	103.6%
$700.00	Jul 10	Jul 17	$5.32	102.4%	90.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 8.46% of stock, avg 16.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$592.50	Jul 10	$25.75	$24.40	$50.15	$542.35	$642.65	8.46%
$597.50	Jul 10	$23.30	$26.93	$50.23	$547.27	$647.73	8.47%
$600.00	Jul 10	$21.95	$28.25	$50.20	$549.80	$650.20	8.47%
$590.00	Jul 10	$27.05	$23.28	$50.33	$539.67	$640.33	8.49%
$587.50	Jul 10	$28.38	$22.03	$50.41	$537.09	$637.91	8.50%
$595.00	Jul 10	$24.50	$26.08	$50.58	$544.42	$645.58	8.53%
$602.50	Jul 10	$21.00	$29.65	$50.65	$551.85	$653.15	8.54%
$585.00	Jul 10	$29.75	$20.93	$50.68	$534.32	$635.68	8.55%
$582.50	Jul 10	$31.17	$20.10	$51.27	$531.23	$633.77	8.65%
$605.00	Jul 10	$19.90	$31.38	$51.28	$553.72	$656.28	8.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 6.74% of stock, avg 15.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$607.50	$585.00	Jul 10	$19.05	$20.93	$39.98	$545.02	$647.48
$605.00	$585.00	Jul 10	$19.90	$20.93	$40.83	$544.17	$645.83
$607.50	$587.50	Jul 10	$19.05	$22.03	$41.08	$546.42	$648.58
$602.50	$585.00	Jul 10	$21.00	$20.93	$41.93	$543.07	$644.43
$605.00	$587.50	Jul 10	$19.90	$22.03	$41.93	$545.57	$646.93
$607.50	$590.00	Jul 10	$19.05	$23.28	$42.33	$547.67	$649.83
$600.00	$585.00	Jul 10	$21.95	$20.93	$42.88	$542.12	$642.88
$602.50	$587.50	Jul 10	$21.00	$22.03	$43.03	$544.47	$645.53
$605.00	$590.00	Jul 10	$19.90	$23.28	$43.18	$546.82	$648.18
$607.50	$592.50	Jul 10	$19.05	$24.40	$43.45	$549.05	$650.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 344 found (best R:R 57.82, avg credit $5.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
500/510	520/530	Jul 17	$9.83	$0.17	57.82	$500.17	$529.83
500/505	555/560	Jul 31	$4.89	$0.11	44.45	$500.11	$559.89
475/480	490/500	Jul 24	$9.75	$0.25	39.00	$470.25	$499.75
482/485	490/495	Jul 10	$4.85	$0.15	32.33	$480.15	$494.85
545/550	555/560	Jul 17	$4.85	$0.15	32.33	$545.15	$559.85
490/495	500/505	Jul 24	$4.84	$0.16	30.25	$490.16	$504.84
505/510	515/520	Jul 31	$4.83	$0.17	28.41	$505.17	$519.83
492/495	505/510	Jul 10	$4.80	$0.20	24.00	$490.20	$509.80
490/495	505/510	Jul 24	$4.80	$0.20	24.00	$490.20	$509.80
505/510	570/575	Aug 7	$4.80	$0.20	24.00	$505.20	$574.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 205 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$485.00	$490.00	Jul 24	$0.05	$4.95	99.00
$630.00	$640.00	$650.00	Aug 14	$0.18	$9.82	54.56
$620.00	$630.00	$640.00	Aug 14	$0.19	$9.81	51.63
$630.00	$632.50	$635.00	Jul 10	$0.05	$2.45	49.00
$655.00	$657.50	$660.00	Jul 10	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$690.00	$700.00	$710.00	Jul 31	$0.09	$9.91	110.11
$570.00	$575.00	$580.00	Jul 17	$0.07	$4.93	70.43
$665.00	$670.00	$675.00	Jul 17	$0.08	$4.92	61.50
$475.00	$480.00	$485.00	Aug 7	$0.08	$4.92	61.50
$525.00	$530.00	$535.00	Aug 7	$0.09	$4.91	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. 27 found (best net $-4.28, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$702.50	$705.00	1:2	Jul 10	-$1.12	$1.38
$695.00	$697.50	1:2	Jul 10	-$1.37	$1.13
$705.00	$707.50	1:2	Jul 10	-$1.50	$1.00
$700.00	$702.50	1:2	Jul 10	-$1.59	$0.91
$707.50	$710.00	1:2	Jul 10	-$1.71	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$480.00	1:2	Jul 17	-$4.28	$5.72
$500.00	$490.00	1:2	Jul 17	-$5.93	$4.07
$510.00	$500.00	1:2	Jul 17	-$6.11	$3.89
$520.00	$510.00	1:2	Jul 17	-$8.50	$1.50
$482.50	$480.00	1:2	Jul 10	-$1.13	$1.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 11.55%, avg 4.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$595.00	Aug 14	$68.45	0.56	0.4%	11.55%	11.92%	2	1
$600.00	Aug 14	$66.15	0.55	1.2%	11.16%	12.38%	2	5
$595.00	Aug 7	$60.20	0.55	0.4%	10.16%	10.53%	10	15
$600.00	Aug 7	$58.60	0.54	1.2%	9.89%	11.10%	8	21
$620.00	Aug 14	$58.20	0.51	4.6%	9.82%	14.41%	1	--
$605.00	Aug 7	$55.55	0.53	2.1%	9.37%	11.43%	13	10
$595.00	Jul 31	$55.00	0.55	0.4%	9.28%	9.65%	3	13
$630.00	Aug 14	$53.95	0.49	6.3%	9.10%	15.38%	12	--
$610.00	Aug 7	$53.45	0.52	2.9%	9.02%	11.92%	12	2
$600.00	Jul 31	$53.00	0.53	1.2%	8.94%	10.16%	45	176

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 22,105

Total Puts 36,766

Put/Call Ratio 1.66

Net Difference -14,661

Prior's Put/Call Breakdown

Total Calls 36,199

Total Puts 62,131

Put/Call Ratio 1.72

Net Difference -25,932

Prior 7-Day Put/Call Summary

Total Calls 268,539

Total Puts 270,983

Average Put/Call Ratio 1.07

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