AMAT - Options Database

AMAT

APPLIED MATLS INC

$554.50 -6.46%

$553.38 (-0.20%)🌙

as of 07/07 06:08 PM

(7/6 18:07) ◀

Tuesday, July 7, 2026 (6:08pm)

▶ (7/8 18:08)

◀ 7/7 18:08 ▶

Option Volume

Detail

ℹ

Current (07/07) 80,854

Calls: 27,336 (34%)

Puts: 53,518 (66%)

Prior (07/06) 58,871

Calls: 22,105 (38%)

Puts: 36,766 (62%)

Current vs Prior +37.34%

Calls: +23.66% (Calls)

Puts: +45.56% (Puts)

Prior 7-Day Total 598,393

Calls: 290,644 (49%)

Puts: 307,749 (51%)

Prior 7-Day Average 85,484

Calls: 41,520 (49%)

Puts: 43,964 (51%)

Current vs Prior 7-Day Avg -5.42%

Calls: -34.16%

Puts: +21.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07) $215.88M

Calls: $106.41M (49%)

Puts: $109.48M (51%)

Prior (07/06) $146.56M

Calls: $82.80M (56%)

Puts: $63.76M (44%)

Current vs Prior +47.30%

Calls: +28.51%

Puts: +71.71%

Prior 7-Day Total $1.80B

Calls: $1.22B (68%)

Puts: $580.53M (32%)

Prior 7-Day Average $256.56M

Calls: $173.63M (68%)

Puts: $82.93M (32%)

Current vs Prior 7-Day Avg -15.86%

Calls: -38.72%

Puts: +32.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 1.96

Prior (07/06) 1.66

Current vs Prior +17.71%

Prior 7-Day Average 1.15

Current vs Prior 7-Day Avg +69.86%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07) 467,840

Calls: 216,797 (46%)

Puts: 251,043 (54%)

Prior (07/06) 445,972

Calls: 206,288 (46%)

Puts: 239,684 (54%)

Current vs Prior +4.90%

Prior 7-Day Total 2,805,693

Calls: 1,362,094 (49%)

Puts: 1,443,599 (51%)

Prior 7-Day Average 400,813

Calls: 194,584 (49%)

Puts: 206,228 (51%)

Current vs Prior 7-Day Avg +16.72%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.65% | 12.65%12.65% | 25.74%

Prior 8.74% | 13.53%13.53% | 26.23%

Current vs Prior -12.48% | -6.47%-6.47% | -1.86%

Prior 7-Day Avg 7.09% | 12.03%15.22% | 26.58%

Current vs 7-Day Avg +7.90% | +5.12%-16.89% | -3.18%

Prior 7-Day Eod 8.74% | 13.53%-- | --

Current vs 7-Day Eod -12.48% | -6.47%-- | --

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 19.09% | 13.79%

Calls: 17.25% | 13.76%

Puts: 20.94% | 13.81%

Current vs 7-Day Avg -6.46% | -2.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.96 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 223 of results (avg 7.4%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 21	108.35	112.85	$110.60	4.1%	24	0.72	368
$490.00	Aug 21	102.05	106.60	$104.32	4.4%	25	0.70	67
$450.00	Aug 21	127.10	132.95	$130.02	4.5%	2	0.78	261
$460.00	Aug 21	120.20	125.75	$122.98	4.5%	209	0.76	164
$500.00	Aug 21	95.65	100.10	$97.88	4.5%	40	0.68	336

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$655.00	Jul 31	116.25	120.40	$118.33	3.5%	--	0.73	32
$640.00	Aug 21	120.45	125.00	$122.73	3.7%	--	0.62	88
$660.00	Aug 21	136.00	141.30	$138.65	3.8%	4	0.66	93
$655.00	Jul 24	110.15	114.65	$112.40	4.0%	--	0.78	21
$650.00	Aug 7	116.25	121.15	$118.70	4.1%	1	0.69	70

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. 257 found (avg delta 0.70, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 10	106.25	114.55	$110.40	7.5%	--	0.94	290
$450.00	Jul 10	101.65	108.30	$104.98	6.3%	22	0.94	14
$460.00	Jul 10	91.10	100.10	$95.60	9.4%	1	0.94	6
$455.00	Jul 10	96.00	104.95	$100.48	8.9%	--	0.93	13
$465.00	Jul 10	86.30	95.35	$90.82	10.0%	--	0.93	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$665.00	Jul 10	107.05	116.00	$111.53	8.0%	--	0.96	21
$652.50	Jul 10	95.90	103.00	$99.45	7.1%	1	0.96	45
$660.00	Jul 10	103.25	110.25	$106.75	6.6%	4	0.96	135
$655.00	Jul 10	98.30	105.40	$101.85	7.0%	9	0.96	44
$662.50	Jul 10	104.60	113.55	$109.07	8.2%	--	0.96	13

Most actively traded options today. High liquidity = easy entry/exit. 548 active (total vol 25.6K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 17	14.45	17.80	$16.13	20.8%	1.5K	0.32	1.1K
$650.00	Jul 17	6.35	7.20	$6.78	12.5%	1.2K	0.16	1.5K
$550.00	Jul 10	20.95	24.10	$22.53	14.0%	686	0.55	76
$640.00	Jul 17	6.25	8.65	$7.45	32.2%	619	0.18	408
$550.00	Jul 17	33.75	37.25	$35.50	9.9%	592	0.55	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	4.55	6.65	$5.60	37.5%	553	0.12	501
$500.00	Jul 10	4.20	5.20	$4.70	21.3%	517	0.15	861
$530.00	Jul 17	21.45	24.50	$22.98	13.3%	468	0.36	974
$500.00	Jul 17	11.95	14.00	$12.98	15.8%	307	0.23	1.3K
$522.50	Jul 10	8.10	10.35	$9.23	24.4%	303	0.26	43

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 102 strikes (avg 20.9%, max 50.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 10	Aug 21	137.5%	91.7%	50.1%	24	275
$470.00	Jul 10	Aug 21	133.3%	90.8%	46.8%	27	146
$445.00	Jul 10	Aug 7	140.6%	96.3%	46.0%	1	300
$455.00	Jul 10	Aug 7	138.4%	94.9%	45.8%	1	13
$460.00	Jul 10	Aug 21	131.4%	91.5%	43.7%	210	170

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 10	Aug 21	137.5%	91.7%	50.1%	288	613
$445.00	Jul 10	Aug 14	140.6%	94.2%	49.2%	228	145
$455.00	Jul 10	Aug 14	138.4%	94.0%	47.1%	110	59
$470.00	Jul 10	Aug 21	133.3%	90.8%	46.8%	343	532
$460.00	Jul 10	Aug 21	131.4%	91.5%	43.7%	223	298

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 415 found (best R:R 40.67, avg 2.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$640.00	$645.00	Jul 17	$0.12	$4.88	$0.12	40.67	$640.12
$612.50	$615.00	Jul 10	$0.10	$2.40	$0.10	24.00	$612.60
$662.50	$665.00	Jul 10	$0.11	$2.39	$0.11	21.73	$662.61
$582.50	$585.00	Jul 24	$0.12	$2.38	$0.12	19.83	$582.62
$657.50	$660.00	Jul 10	$0.13	$2.37	$0.13	18.23	$657.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$455.00	$452.50	Jul 10	$0.11	$2.39	$0.11	21.73	$454.89
$465.00	$460.00	Jul 31	$0.22	$4.78	$0.22	21.73	$464.78
$460.00	$455.00	Aug 7	$0.25	$4.75	$0.25	19.00	$459.75
$477.50	$475.00	Jul 10	$0.15	$2.35	$0.15	15.67	$477.35
$480.00	$477.50	Jul 10	$0.16	$2.34	$0.16	14.62	$479.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 540 found (best R:R 40.67, avg 1.98)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$455.00	$460.00	Jul 10	$4.88	$4.88	$0.12	40.67	$459.88
$505.00	$510.00	Jul 10	$4.85	$4.85	$0.15	32.33	$509.85
$460.00	$465.00	Jul 10	$4.78	$4.78	$0.22	21.73	$464.78
$472.50	$475.00	Jul 10	$2.35	$2.35	$0.15	15.67	$474.85
$487.50	$490.00	Jul 10	$2.32	$2.32	$0.18	12.89	$489.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$630.00	$625.00	Jul 31	$4.88	$4.88	$0.12	40.67	$625.12
$655.00	$652.50	Jul 10	$2.40	$2.40	$0.10	24.00	$652.60
$597.50	$595.00	Jul 10	$2.35	$2.35	$0.15	15.67	$595.15
$627.50	$625.00	Jul 10	$2.35	$2.35	$0.15	15.67	$625.15
$640.00	$637.50	Jul 10	$2.35	$2.35	$0.15	15.67	$637.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 102 found (avg debit $11.41, cheapest $3.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 10	Jul 17	$3.55	137.5%	101.8%
$660.00	Jul 10	Jul 17	$4.01	107.0%	88.2%
$460.00	Jul 10	Jul 17	$4.25	131.4%	100.7%
$665.00	Jul 10	Jul 17	$4.42	110.6%	92.9%
$655.00	Jul 10	Jul 17	$4.87	103.5%	89.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 10	Jul 17	$3.25	137.5%	101.8%
$460.00	Jul 10	Jul 17	$4.16	131.4%	100.7%
$665.00	Jul 10	Jul 17	$4.29	110.6%	92.9%
$660.00	Jul 10	Jul 17	$4.43	107.0%	88.2%
$470.00	Jul 10	Jul 17	$4.51	133.3%	98.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 256 found (cheapest 7.41% of stock, avg 17.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$562.50	Jul 10	$16.25	$24.83	$41.08	$521.42	$603.58	7.41%
$545.00	Jul 10	$25.20	$15.95	$41.15	$503.85	$586.15	7.42%
$552.50	Jul 10	$21.23	$19.98	$41.21	$511.29	$593.71	7.43%
$557.50	Jul 10	$18.85	$22.45	$41.30	$516.20	$598.80	7.45%
$560.00	Jul 10	$17.70	$23.78	$41.48	$518.52	$601.48	7.48%
$550.00	Jul 10	$22.53	$18.98	$41.51	$508.49	$591.51	7.49%
$555.00	Jul 10	$20.33	$21.20	$41.53	$513.47	$596.53	7.49%
$547.50	Jul 10	$23.93	$17.68	$41.61	$505.89	$589.11	7.50%
$565.00	Jul 10	$15.53	$26.75	$42.28	$522.72	$607.28	7.62%
$567.50	Jul 10	$14.35	$28.05	$42.40	$525.10	$609.90	7.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 5.46% of stock, avg 15.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$567.50	$545.00	Jul 10	$14.35	$15.95	$30.30	$514.70	$597.80
$565.00	$545.00	Jul 10	$15.53	$15.95	$31.48	$513.52	$596.48
$567.50	$547.50	Jul 10	$14.35	$17.68	$32.03	$515.47	$599.53
$562.50	$545.00	Jul 10	$16.25	$15.95	$32.20	$512.80	$594.70
$565.00	$547.50	Jul 10	$15.53	$17.68	$33.21	$514.29	$598.21
$567.50	$550.00	Jul 10	$14.35	$18.98	$33.33	$516.67	$600.83
$560.00	$545.00	Jul 10	$17.70	$15.95	$33.65	$511.35	$593.65
$562.50	$547.50	Jul 10	$16.25	$17.68	$33.93	$513.57	$596.43
$567.50	$552.50	Jul 10	$14.35	$19.98	$34.33	$518.17	$601.83
$565.00	$550.00	Jul 10	$15.53	$18.98	$34.51	$515.49	$599.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 351 found (best R:R 49.00, avg credit $5.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
450/460	520/530	Aug 21	$9.80	$0.20	49.00	$450.20	$529.80
452/455	460/465	Jul 10	$4.89	$0.11	44.45	$450.11	$464.89
450/455	500/505	Jul 24	$4.88	$0.12	40.67	$450.12	$504.88
455/460	485/490	Jul 24	$4.88	$0.12	40.67	$455.12	$489.88
475/480	485/490	Jul 24	$4.88	$0.12	40.67	$475.12	$489.88
460/470	480/490	Jul 17	$9.75	$0.25	39.00	$460.25	$489.75
520/530	540/550	Aug 21	$9.75	$0.25	39.00	$520.25	$549.75
460/470	520/530	Aug 21	$9.73	$0.27	36.04	$460.27	$529.73
480/485	500/505	Jul 24	$4.86	$0.14	34.71	$480.14	$504.86
450/460	480/490	Jul 17	$9.70	$0.30	32.33	$450.30	$489.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 256 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$630.00	$635.00	$640.00	Jul 24	$0.05	$4.95	99.00
$635.00	$640.00	$645.00	Jul 24	$0.05	$4.95	99.00
$595.00	$600.00	$605.00	Aug 7	$0.05	$4.95	99.00
$625.00	$630.00	$635.00	Aug 7	$0.06	$4.94	82.33
$580.00	$585.00	$590.00	Aug 14	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$460.00	$470.00	Jul 17	$0.05	$9.95	199.00
$590.00	$600.00	$610.00	Aug 7	$0.06	$9.94	165.67
$510.00	$520.00	$530.00	Jul 17	$0.07	$9.93	141.86
$640.00	$650.00	$660.00	Aug 7	$0.08	$9.92	124.00
$540.00	$550.00	$560.00	Aug 21	$0.10	$9.90	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-3.20, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$652.50	1:2	Jul 10	-$0.39	$2.11
$657.50	$660.00	1:2	Jul 10	-$0.64	$1.86
$662.50	$665.00	1:2	Jul 10	-$0.65	$1.85
$652.50	$655.00	1:2	Jul 10	-$0.84	$1.66
$647.50	$650.00	1:2	Jul 10	-$0.88	$1.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$450.00	1:2	Jul 17	-$3.20	$6.80
$470.00	$460.00	1:2	Jul 17	-$4.35	$5.65
$480.00	$470.00	1:2	Jul 17	-$5.10	$4.90
$490.00	$480.00	1:2	Jul 17	-$6.85	$3.15
$500.00	$490.00	1:2	Jul 17	-$7.72	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 11.64%, avg 4.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$560.00	Aug 21	$64.55	0.54	1.0%	11.64%	12.63%	67	413
$555.00	Aug 14	$62.15	0.55	0.1%	11.21%	11.30%	1	--
$570.00	Aug 21	$59.95	0.52	2.8%	10.81%	13.61%	30	54
$560.00	Aug 14	$59.80	0.54	1.0%	10.78%	11.78%	6	1
$565.00	Aug 14	$57.65	0.53	1.9%	10.40%	12.29%	2	--
$580.00	Aug 21	$56.55	0.50	4.6%	10.20%	14.80%	54	215
$570.00	Aug 14	$55.45	0.52	2.8%	10.00%	12.80%	1	--
$555.00	Aug 7	$53.85	0.54	0.1%	9.71%	9.80%	--	19
$575.00	Aug 14	$53.35	0.51	3.7%	9.62%	13.32%	1	5
$590.00	Aug 21	$52.30	0.48	6.4%	9.43%	15.83%	18	67

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 27,336

Total Puts 53,518

Put/Call Ratio 1.96

Net Difference -26,182

Prior's Put/Call Breakdown

Total Calls 22,105

Total Puts 36,766

Put/Call Ratio 1.66

Net Difference -14,661

Prior 7-Day Put/Call Summary

Total Calls 290,644

Total Puts 307,749

Average Put/Call Ratio 1.15

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