AMAT - Options Database

AMAT

APPLIED MATLS INC

$570.50 +2.89%

$568.50 (-0.35%)🌙

as of 07/08 06:08 PM

(7/7 18:08) ◀

Wednesday, July 8, 2026 (6:08pm)

▶ (7/9 18:08)

◀ 7/8 18:08 ▶

Option Volume

Detail

ℹ

Current (07/08) 57,210

Calls: 22,805 (40%)

Puts: 34,405 (60%)

Prior (07/07) 80,854

Calls: 27,336 (34%)

Puts: 53,518 (66%)

Current vs Prior -29.24%

Calls: -16.58% (Calls)

Puts: -35.71% (Puts)

Prior 7-Day Total 588,298

Calls: 263,024 (45%)

Puts: 325,274 (55%)

Prior 7-Day Average 84,042

Calls: 37,574 (45%)

Puts: 46,467 (55%)

Current vs Prior 7-Day Avg -31.93%

Calls: -39.31%

Puts: -25.96%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08) $133.83M

Calls: $79.13M (59%)

Puts: $54.70M (41%)

Prior (07/07) $215.88M

Calls: $106.41M (49%)

Puts: $109.48M (51%)

Current vs Prior -38.01%

Calls: -25.64%

Puts: -50.04%

Prior 7-Day Total $1.70B

Calls: $1.08B (64%)

Puts: $613.72M (36%)

Prior 7-Day Average $242.52M

Calls: $154.84M (64%)

Puts: $87.67M (36%)

Current vs Prior 7-Day Avg -44.82%

Calls: -48.90%

Puts: -37.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 1.51

Prior (07/07) 1.96

Current vs Prior -22.94%

Prior 7-Day Average 1.34

Current vs Prior 7-Day Avg +12.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08) 494,618

Calls: 224,486 (45%)

Puts: 270,132 (55%)

Prior (07/07) 467,840

Calls: 216,797 (46%)

Puts: 251,043 (54%)

Current vs Prior +5.72%

Prior 7-Day Total 3,055,419

Calls: 1,470,022 (48%)

Puts: 1,585,397 (52%)

Prior 7-Day Average 436,488

Calls: 210,003 (48%)

Puts: 226,485 (52%)

Current vs Prior 7-Day Avg +13.32%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.12% | 12.08%12.08% | 25.82%

Prior 7.65% | 12.65%12.65% | 25.74%

Current vs Prior -19.98% | -4.49%-4.49% | +0.30%

Prior 7-Day Avg 7.57% | 12.49%14.72% | 26.51%

Current vs 7-Day Avg -19.14% | -3.28%-17.89% | -2.62%

Prior 7-Day Eod 7.65% | 12.65%-- | --

Current vs 7-Day Eod -19.98% | -4.49%-- | --

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 17.51% | 13.83%

Calls: 15.99% | 14.24%

Puts: 19.02% | 13.43%

Current vs 7-Day Avg +2.02% | -2.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.51 - heavy put buying. P/C ratio dropping 23% - sentiment shifting bullish.

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 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 227 of results (avg 7.2%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Aug 21	127.00	132.25	$129.63	4.0%	2	0.77	122
$500.00	Jul 17	79.50	83.10	$81.30	4.4%	16	0.82	1.6K
$480.00	Aug 21	119.30	125.45	$122.38	5.0%	2	0.76	362
$460.00	Jul 17	111.80	117.75	$114.78	5.2%	--	0.91	359
$510.00	Aug 21	101.00	106.40	$103.70	5.2%	3	0.69	273

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Aug 21	67.95	70.20	$69.08	3.3%	4	0.44	146
$680.00	Aug 21	139.00	144.20	$141.60	3.7%	--	0.66	32
$670.00	Aug 21	131.55	136.50	$134.03	3.7%	--	0.64	101
$610.00	Aug 21	91.60	95.20	$93.40	3.9%	3	0.52	141
$660.00	Aug 21	124.20	129.15	$126.68	3.9%	1	0.63	92

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. 275 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 10	96.45	105.80	$101.13	9.2%	--	1.00	21
$472.50	Jul 10	94.55	102.70	$98.63	8.3%	--	0.94	19
$465.00	Jul 10	101.90	110.05	$105.98	7.7%	--	0.94	46
$475.00	Jul 10	92.10	100.25	$96.18	8.5%	--	0.94	31
$480.00	Jul 10	88.75	94.65	$91.70	6.4%	1	0.94	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Jul 10	105.00	114.40	$109.70	8.6%	1	0.98	28
$670.00	Jul 10	95.10	104.55	$99.82	9.5%	2	0.98	19
$675.00	Jul 10	101.60	109.05	$105.32	7.1%	1	0.97	131
$682.50	Jul 10	107.45	117.00	$112.23	8.5%	--	0.97	12
$677.50	Jul 10	102.40	111.50	$106.95	8.5%	--	0.97	16

Most actively traded options today. High liquidity = easy entry/exit. 555 active (total vol 21.3K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 17	20.20	23.00	$21.60	13.0%	1.1K	0.40	1.4K
$650.00	Jul 10	0.40	1.40	$0.90	111.1%	841	0.05	490
$600.00	Aug 21	56.50	61.85	$59.18	9.0%	494	0.50	954
$640.00	Jul 10	1.13	1.40	$1.26	21.4%	491	0.07	291
$600.00	Jul 10	5.70	7.35	$6.53	25.3%	480	0.26	430

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Jul 10	1.79	2.19	$1.99	20.1%	1.3K	0.09	130
$570.00	Jul 31	48.40	54.60	$51.50	12.0%	336	0.45	154
$580.00	Aug 21	73.70	77.30	$75.50	4.8%	333	0.46	391
$525.00	Jul 31	28.25	34.15	$31.20	18.9%	193	0.32	172
$482.50	Jul 10	0.43	1.77	$1.10	121.8%	172	0.04	58

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 145 strikes (avg 21.2%, max 69.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 10	Jul 24	158.9%	96.6%	64.6%	--	56
$480.00	Jul 10	Aug 21	141.2%	90.6%	55.9%	3	383
$470.00	Jul 10	Aug 21	142.4%	91.7%	55.4%	2	143
$475.00	Jul 10	Jul 31	146.5%	96.2%	52.3%	--	44
$485.00	Jul 10	Jul 24	137.2%	93.0%	47.5%	1	42

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Jul 10	Aug 21	155.6%	92.0%	69.1%	125	348
$465.00	Jul 10	Aug 14	158.9%	94.3%	68.5%	92	201
$480.00	Jul 10	Aug 21	141.2%	90.6%	55.9%	110	409
$475.00	Jul 10	Aug 14	146.5%	94.2%	55.6%	46	461
$470.00	Jul 10	Aug 21	142.4%	91.7%	55.4%	110	668

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 439 found (best R:R 21.73, avg 2.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$612.50	$615.00	Jul 10	$0.12	$2.38	$0.12	19.83	$612.62
$645.00	$647.50	Jul 17	$0.12	$2.38	$0.12	19.83	$645.12
$630.00	$632.50	Jul 10	$0.13	$2.37	$0.13	18.23	$630.13
$662.50	$665.00	Jul 10	$0.13	$2.37	$0.13	18.23	$662.63
$617.50	$620.00	Jul 10	$0.17	$2.33	$0.17	13.71	$617.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$480.00	$477.50	Jul 10	$0.11	$2.39	$0.11	21.73	$479.89
$462.50	$460.00	Jul 10	$0.14	$2.36	$0.14	16.86	$462.36
$465.00	$462.50	Jul 10	$0.14	$2.36	$0.14	16.86	$464.86
$532.50	$530.00	Jul 10	$0.17	$2.33	$0.17	13.71	$532.33
$507.50	$505.00	Jul 10	$0.20	$2.30	$0.20	11.50	$507.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 572 found (best R:R 32.33, avg 1.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$465.00	$470.00	Jul 10	$4.85	$4.85	$0.15	32.33	$469.85
$485.00	$487.50	Jul 10	$2.38	$2.38	$0.12	19.83	$487.38
$497.50	$500.00	Jul 10	$2.37	$2.37	$0.13	18.23	$499.87
$475.00	$480.00	Jul 24	$4.68	$4.68	$0.32	14.62	$479.68
$465.00	$470.00	Jul 24	$4.60	$4.60	$0.40	11.50	$469.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$630.00	$627.50	Jul 10	$2.35	$2.35	$0.15	15.67	$627.65
$637.50	$635.00	Jul 10	$2.35	$2.35	$0.15	15.67	$635.15
$665.00	$660.00	Aug 7	$4.67	$4.67	$0.33	14.15	$660.33
$620.00	$617.50	Jul 10	$2.33	$2.33	$0.17	13.71	$617.67
$627.50	$625.00	Jul 10	$2.27	$2.27	$0.23	9.87	$625.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 145 found (avg debit $11.62, cheapest $3.73)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Jul 10	Jul 17	$4.62	142.4%	105.9%
$680.00	Jul 10	Jul 17	$4.82	115.2%	93.6%
$677.50	Jul 10	Jul 17	$4.92	122.8%	93.9%
$675.00	Jul 10	Jul 17	$5.22	118.8%	93.8%
$480.00	Jul 10	Jul 17	$5.40	141.2%	101.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Jul 10	Jul 17	$3.73	161.6%	112.4%
$460.00	Jul 10	Jul 17	$3.84	155.6%	110.6%
$462.50	Jul 10	Jul 17	$4.08	157.4%	111.0%
$465.00	Jul 10	Jul 17	$4.14	158.9%	110.2%
$472.50	Jul 10	Jul 17	$4.40	147.6%	105.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 269 found (cheapest 5.91% of stock, avg 16.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$570.00	Jul 10	$17.05	$16.65	$33.70	$536.30	$603.70	5.91%
$575.00	Jul 10	$14.90	$19.02	$33.92	$541.08	$608.92	5.95%
$567.50	Jul 10	$18.65	$15.43	$34.08	$533.42	$601.58	5.97%
$572.50	Jul 10	$16.23	$17.88	$34.11	$538.39	$606.61	5.98%
$565.00	Jul 10	$20.10	$14.30	$34.40	$530.60	$599.40	6.03%
$562.50	Jul 10	$21.43	$13.23	$34.66	$527.84	$597.16	6.08%
$577.50	Jul 10	$14.13	$20.55	$34.68	$542.82	$612.18	6.08%
$580.00	Jul 10	$12.70	$21.98	$34.68	$545.32	$614.68	6.08%
$560.00	Jul 10	$22.90	$12.20	$35.10	$524.90	$595.10	6.15%
$582.50	Jul 10	$11.73	$23.53	$35.26	$547.24	$617.76	6.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.19% of stock, avg 15.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$582.50	$560.00	Jul 10	$11.73	$12.20	$23.93	$536.07	$606.43
$580.00	$560.00	Jul 10	$12.70	$12.20	$24.90	$535.10	$604.90
$582.50	$562.50	Jul 10	$11.73	$13.23	$24.96	$537.54	$607.46
$580.00	$562.50	Jul 10	$12.70	$13.23	$25.93	$536.57	$605.93
$582.50	$565.00	Jul 10	$11.73	$14.30	$26.03	$538.97	$608.53
$577.50	$560.00	Jul 10	$14.13	$12.20	$26.33	$533.67	$603.83
$580.00	$565.00	Jul 10	$12.70	$14.30	$27.00	$538.00	$607.00
$575.00	$560.00	Jul 10	$14.90	$12.20	$27.10	$532.90	$602.10
$582.50	$567.50	Jul 10	$11.73	$15.43	$27.16	$540.34	$609.66
$577.50	$562.50	Jul 10	$14.13	$13.23	$27.36	$535.14	$604.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 370 found (best R:R 57.82, avg credit $6.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
480/490	500/510	Aug 21	$9.83	$0.17	57.82	$480.17	$509.83
520/530	550/560	Aug 21	$9.83	$0.17	57.82	$520.17	$559.83
525/530	570/575	Aug 14	$4.90	$0.10	49.00	$525.10	$574.90
500/510	520/530	Aug 21	$9.79	$0.21	46.62	$500.21	$529.79
460/470	490/500	Aug 21	$9.75	$0.25	39.00	$460.25	$499.75
510/520	530/540	Aug 21	$9.75	$0.25	39.00	$510.25	$539.75
472/475	485/490	Jul 17	$4.87	$0.13	37.46	$470.13	$489.87
500/505	555/560	Aug 7	$4.87	$0.13	37.46	$500.13	$559.87
510/520	540/550	Aug 21	$9.68	$0.32	30.25	$510.32	$549.68
472/475	500/510	Jul 17	$9.67	$0.33	29.30	$465.33	$509.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 275 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$470.00	$480.00	Aug 21	$0.05	$9.95	199.00
$530.00	$540.00	$550.00	Aug 21	$0.07	$9.93	141.86
$600.00	$610.00	$620.00	Aug 21	$0.07	$9.93	141.86
$560.00	$570.00	$580.00	Aug 21	$0.09	$9.91	110.11
$545.00	$550.00	$555.00	Aug 14	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$580.00	$590.00	$600.00	Aug 21	$0.09	$9.91	110.11
$640.00	$650.00	$660.00	Aug 7	$0.11	$9.89	89.91
$615.00	$620.00	$625.00	Jul 31	$0.07	$4.93	70.43
$620.00	$625.00	$630.00	Jul 31	$0.07	$4.93	70.43
$650.00	$660.00	$670.00	Aug 21	$0.15	$9.85	65.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-31.58, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$667.50	$670.00	1:2	Jul 10	-$0.02	$2.48
$677.50	$680.00	1:2	Jul 10	-$0.10	$2.40
$645.00	$647.50	1:2	Jul 10	-$0.11	$2.39
$657.50	$660.00	1:2	Jul 10	-$0.17	$2.33
$650.00	$652.50	1:2	Jul 10	-$0.34	$2.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$585.00	1:2	Aug 14	-$31.58	$33.42
$472.50	$470.00	1:2	Jul 10	-$0.40	$2.10
$462.50	$460.00	1:2	Jul 10	-$0.49	$2.01
$465.00	$462.50	1:2	Jul 10	-$0.63	$1.87
$460.00	$457.50	1:2	Jul 10	-$0.77	$1.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 11.23%, avg 3.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Aug 21	$64.05	0.54	1.7%	11.23%	12.89%	47	237
$575.00	Aug 14	$62.60	0.55	0.8%	10.97%	11.76%	4	6
$590.00	Aug 21	$60.00	0.52	3.4%	10.52%	13.94%	22	73
$600.00	Aug 21	$56.50	0.50	5.2%	9.90%	15.07%	494	954
$575.00	Aug 7	$54.75	0.54	0.8%	9.60%	10.39%	35	28
$580.00	Aug 7	$52.50	0.53	1.7%	9.20%	10.87%	1	5
$610.00	Aug 21	$52.35	0.48	6.9%	9.18%	16.10%	13	281
$600.00	Aug 14	$52.20	0.49	5.2%	9.15%	14.32%	8	13
$590.00	Aug 7	$48.40	0.50	3.4%	8.48%	11.90%	--	182
$620.00	Aug 21	$48.20	0.46	8.7%	8.45%	17.13%	150	444

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 22,805

Total Puts 34,405

Put/Call Ratio 1.51

Net Difference -11,600

Prior's Put/Call Breakdown

Total Calls 27,336

Total Puts 53,518

Put/Call Ratio 1.96

Net Difference -26,182

Prior 7-Day Put/Call Summary

Total Calls 263,024

Total Puts 325,274

Average Put/Call Ratio 1.34

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