AMAT - Options Database

AMAT

APPLIED MATLS INC

$588.66 +3.18%

$593.54 (+0.83%)🌙

as of 07/09 06:08 PM

(7/8 18:08) ◀

Thursday, July 9, 2026 (6:08pm)

▶ (7/10 18:08)

◀ 7/9 18:08 ▶

Option Volume

Detail

ℹ

Current (07/09) 59,035

Calls: 23,637 (40%)

Puts: 35,398 (60%)

Prior (07/08) 57,210

Calls: 22,805 (40%)

Puts: 34,405 (60%)

Current vs Prior +3.19%

Calls: +3.65% (Calls)

Puts: +2.89% (Puts)

Prior 7-Day Total 558,977

Calls: 245,750 (44%)

Puts: 313,227 (56%)

Prior 7-Day Average 79,853

Calls: 35,107 (44%)

Puts: 44,746 (56%)

Current vs Prior 7-Day Avg -26.07%

Calls: -32.67%

Puts: -20.89%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/09) $131.31M

Calls: $76.71M (58%)

Puts: $54.60M (42%)

Prior (07/08) $133.83M

Calls: $79.13M (59%)

Puts: $54.70M (41%)

Current vs Prior -1.88%

Calls: -3.06%

Puts: -0.18%

Prior 7-Day Total $1.63B

Calls: $1.04B (63%)

Puts: $597.12M (37%)

Prior 7-Day Average $233.54M

Calls: $148.24M (63%)

Puts: $85.30M (37%)

Current vs Prior 7-Day Avg -43.78%

Calls: -48.26%

Puts: -35.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 1.50

Prior (07/08) 1.51

Current vs Prior -0.74%

Prior 7-Day Average 1.39

Current vs Prior 7-Day Avg +7.84%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/09) 516,676

Calls: 233,467 (45%)

Puts: 283,209 (55%)

Prior (07/08) 494,618

Calls: 224,486 (45%)

Puts: 270,132 (55%)

Current vs Prior +4.46%

Prior 7-Day Total 3,139,843

Calls: 1,487,575 (47%)

Puts: 1,652,268 (53%)

Prior 7-Day Average 448,549

Calls: 212,510 (47%)

Puts: 236,038 (53%)

Current vs Prior 7-Day Avg +15.19%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.55% | 11.45%11.45% | 25.55%

Prior 6.12% | 12.08%12.08% | 25.82%

Current vs Prior -25.70% | -5.26%-5.26% | -1.03%

Prior 7-Day Avg 7.20% | 12.40%14.17% | 26.50%

Current vs 7-Day Avg -36.79% | -7.73%-19.23% | -3.58%

Prior 7-Day Eod 6.12% | 12.08%-- | --

Current vs 7-Day Eod -25.70% | -5.26%-- | --

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 17.01% | 12.72%

Calls: 15.28% | 13.03%

Puts: 18.74% | 12.40%

Current vs 7-Day Avg +5.01% | +5.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.50 indicates protective 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 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 254 of results (avg 7.1%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Aug 21	53.55	55.30	$54.43	3.2%	52	0.46	889
$680.00	Aug 21	41.50	43.00	$42.25	3.6%	9	0.38	722
$690.00	Aug 21	38.90	40.40	$39.65	3.8%	11	0.37	72
$590.00	Aug 21	73.00	75.90	$74.45	3.9%	27	0.56	76
$480.00	Aug 21	133.40	140.00	$136.70	4.8%	1	0.79	361

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Aug 14	139.50	144.30	$141.90	3.4%	--	0.66	10
$690.00	Jul 31	118.95	123.35	$121.15	3.6%	--	0.72	40
$600.00	Aug 21	76.80	79.70	$78.25	3.7%	39	0.46	303
$705.00	Jul 31	131.00	136.10	$133.55	3.8%	1	0.75	--
$670.00	Aug 21	121.80	126.55	$124.18	3.8%	2	0.60	101

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. 300 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 10	110.85	119.00	$114.93	7.1%	--	0.99	31
$480.00	Jul 10	105.85	114.00	$109.93	7.4%	--	0.99	20
$472.50	Jul 10	112.35	121.25	$116.80	7.6%	--	0.99	19
$485.00	Jul 10	100.85	107.00	$103.93	5.9%	--	0.99	30
$490.00	Jul 10	95.90	101.80	$98.85	6.0%	2	0.99	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$660.00	Jul 10	68.75	74.60	$71.68	8.2%	7	1.00	133
$665.00	Jul 10	71.95	81.00	$76.47	11.8%	--	1.00	10
$667.50	Jul 10	75.80	83.70	$79.75	9.9%	--	1.00	11
$670.00	Jul 10	76.60	86.00	$81.30	11.6%	1	1.00	17
$672.50	Jul 10	79.00	88.70	$83.85	11.6%	8	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 596 active (total vol 29.2K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Jul 10	0.40	0.98	$0.69	84.1%	1.0K	0.05	978
$650.00	Jul 17	10.80	13.40	$12.10	21.5%	693	0.26	2.6K
$600.00	Jul 17	26.45	31.05	$28.75	16.0%	617	0.47	1.8K
$637.50	Jul 10	0.50	2.01	$1.25	120.8%	564	0.08	442
$700.00	Jul 17	4.40	6.15	$5.28	33.1%	540	0.13	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	5.65	6.65	$6.15	16.3%	2.0K	0.13	1.3K
$550.00	Jul 17	15.75	17.75	$16.75	11.9%	581	0.29	1.1K
$500.00	Aug 21	30.35	33.85	$32.10	10.9%	424	0.25	745
$515.00	Jul 10	0.20	0.60	$0.40	100.0%	354	0.03	158
$530.00	Jul 17	10.00	13.15	$11.58	27.2%	345	0.22	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 152 strikes (avg 32.9%, max 87.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Jul 10	Aug 21	171.6%	91.7%	87.1%	1	381
$490.00	Jul 10	Aug 21	169.5%	92.7%	82.8%	3	134
$475.00	Jul 10	Jul 31	176.9%	97.0%	82.3%	--	44
$495.00	Jul 10	Aug 14	169.5%	93.7%	80.8%	1	18
$485.00	Jul 10	Jul 24	170.6%	95.9%	77.8%	--	43

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Jul 10	Aug 21	171.6%	91.7%	87.1%	125	429
$475.00	Jul 10	Aug 14	176.9%	94.6%	87.0%	283	468
$490.00	Jul 10	Aug 21	169.5%	92.7%	82.8%	88	393
$485.00	Jul 10	Aug 14	170.6%	93.9%	81.5%	33	177
$495.00	Jul 10	Aug 14	169.5%	93.7%	80.8%	127	216

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 455 found (best R:R 28.41, avg 2.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$695.00	$700.00	Jul 31	$0.17	$4.83	$0.17	28.41	$695.17
$690.00	$695.00	Jul 17	$0.25	$4.75	$0.25	19.00	$690.25
$625.00	$627.50	Jul 10	$0.14	$2.36	$0.14	16.86	$625.14
$630.00	$632.50	Jul 10	$0.15	$2.35	$0.15	15.67	$630.15
$697.50	$700.00	Jul 17	$0.17	$2.33	$0.17	13.71	$697.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$550.00	$547.50	Jul 10	$0.11	$2.39	$0.11	21.73	$549.89
$522.50	$520.00	Jul 10	$0.12	$2.38	$0.12	19.83	$522.38
$495.00	$490.00	Jul 24	$0.25	$4.75	$0.25	19.00	$494.75
$487.50	$485.00	Jul 10	$0.13	$2.37	$0.13	18.23	$487.37
$535.00	$532.50	Jul 17	$0.14	$2.36	$0.14	16.86	$534.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 593 found (best R:R 40.67, avg 1.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$505.00	$510.00	Jul 10	$4.88	$4.88	$0.12	40.67	$509.88
$510.00	$515.00	Jul 10	$4.85	$4.85	$0.15	32.33	$514.85
$475.00	$480.00	Jul 31	$4.72	$4.72	$0.28	16.86	$479.72
$490.00	$495.00	Jul 10	$4.65	$4.65	$0.35	13.29	$494.65
$547.50	$550.00	Jul 10	$2.30	$2.30	$0.20	11.50	$549.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$652.50	$650.00	Jul 10	$2.38	$2.38	$0.12	19.83	$650.12
$695.00	$690.00	Jul 17	$4.72	$4.72	$0.28	16.86	$690.28
$662.50	$660.00	Jul 10	$2.35	$2.35	$0.15	15.67	$660.15
$640.00	$637.50	Jul 10	$2.32	$2.32	$0.18	12.89	$637.68
$687.50	$685.00	Jul 10	$2.32	$2.32	$0.18	12.89	$685.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 152 found (avg debit $13.09, cheapest $3.74)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$480.00	Jul 10	Jul 17	$3.85	171.6%	108.2%
$705.00	Jul 10	Jul 17	$4.33	149.9%	96.8%
$702.50	Jul 10	Jul 17	$4.93	144.5%	98.8%
$700.00	Jul 10	Jul 17	$5.22	131.9%	98.6%
$697.50	Jul 10	Jul 17	$5.37	132.7%	98.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$472.50	Jul 10	Jul 17	$3.74	191.3%	113.8%
$475.00	Jul 10	Jul 17	$3.88	176.9%	112.2%
$480.00	Jul 10	Jul 17	$3.89	171.6%	108.2%
$485.00	Jul 10	Jul 17	$4.46	170.6%	108.3%
$482.50	Jul 10	Jul 17	$4.55	169.2%	110.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 294 found (cheapest 4.30% of stock, avg 16.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$590.00	Jul 10	$12.18	$13.13	$25.31	$564.69	$615.31	4.30%
$587.50	Jul 10	$13.65	$12.25	$25.90	$561.60	$613.40	4.40%
$592.50	Jul 10	$11.30	$14.65	$25.95	$566.55	$618.45	4.41%
$585.00	Jul 10	$15.00	$11.00	$26.00	$559.00	$611.00	4.42%
$595.00	Jul 10	$9.98	$16.38	$26.36	$568.64	$621.36	4.48%
$582.50	Jul 10	$16.45	$10.03	$26.48	$556.02	$608.98	4.50%
$597.50	Jul 10	$9.35	$17.52	$26.87	$570.63	$624.37	4.56%
$600.00	Jul 10	$7.80	$19.08	$26.88	$573.12	$626.88	4.57%
$580.00	Jul 10	$17.98	$9.32	$27.30	$552.70	$607.30	4.64%
$577.50	Jul 10	$19.58	$8.02	$27.60	$549.90	$605.10	4.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.69% of stock, avg 14.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$600.00	$577.50	Jul 10	$7.80	$8.02	$15.82	$561.68	$615.82
$600.00	$580.00	Jul 10	$7.80	$9.32	$17.12	$562.88	$617.12
$597.50	$577.50	Jul 10	$9.35	$8.02	$17.37	$560.13	$614.87
$600.00	$582.50	Jul 10	$7.80	$10.03	$17.83	$564.67	$617.83
$595.00	$577.50	Jul 10	$9.98	$8.02	$18.00	$559.50	$613.00
$597.50	$580.00	Jul 10	$9.35	$9.32	$18.67	$561.33	$616.17
$600.00	$585.00	Jul 10	$7.80	$11.00	$18.80	$566.20	$618.80
$592.50	$577.50	Jul 10	$11.30	$8.02	$19.32	$558.18	$611.82
$595.00	$580.00	Jul 10	$9.98	$9.32	$19.30	$560.70	$614.30
$597.50	$582.50	Jul 10	$9.35	$10.03	$19.38	$563.12	$616.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 82.33, avg credit $6.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
480/490	510/520	Aug 21	$9.88	$0.12	82.33	$480.12	$519.88
480/482	490/500	Jul 17	$9.87	$0.13	75.92	$472.63	$499.87
505/510	515/520	Jul 24	$4.90	$0.10	49.00	$505.10	$519.90
510/515	520/525	Jul 24	$4.89	$0.11	44.45	$510.11	$524.89
475/480	515/520	Jul 31	$4.89	$0.11	44.45	$475.11	$519.89
500/510	520/530	Aug 21	$9.78	$0.22	44.45	$500.22	$529.78
502/505	510/518	Jul 17	$7.33	$0.17	43.12	$497.67	$517.33
490/495	545/550	Aug 14	$4.88	$0.12	40.67	$490.12	$549.88
500/510	550/560	Aug 21	$9.72	$0.28	34.71	$500.28	$559.72
510/520	550/560	Aug 21	$9.72	$0.28	34.71	$510.28	$559.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$560.00	$565.00	$570.00	Aug 7	$0.05	$4.95	99.00
$600.00	$605.00	$610.00	Aug 7	$0.05	$4.95	99.00
$625.00	$630.00	$635.00	Aug 7	$0.06	$4.94	82.33
$475.00	$480.00	$485.00	Jul 24	$0.07	$4.93	70.43
$515.00	$520.00	$525.00	Jul 24	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$520.00	$530.00	$540.00	Aug 21	$0.09	$9.91	110.11
$670.00	$675.00	$680.00	Jul 17	$0.06	$4.94	82.33
$505.00	$510.00	$515.00	Jul 24	$0.06	$4.94	82.33
$475.00	$480.00	$485.00	Aug 7	$0.06	$4.94	82.33
$510.00	$515.00	$520.00	Jul 31	$0.07	$4.93	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-0.01, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$657.50	$660.00	1:2	Jul 10	-$0.01	$2.49
$687.50	$690.00	1:2	Jul 10	-$0.03	$2.47
$692.50	$695.00	1:2	Jul 10	-$0.03	$2.47
$697.50	$700.00	1:2	Jul 10	-$0.04	$2.46
$695.00	$697.50	1:2	Jul 10	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$487.50	$485.00	1:2	Jul 10	-$0.06	$2.44
$477.50	$475.00	1:2	Jul 10	-$0.09	$2.41
$485.00	$482.50	1:2	Jul 10	-$0.11	$2.39
$482.50	$480.00	1:2	Jul 10	-$0.13	$2.37
$492.50	$490.00	1:2	Jul 10	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 12.40%, avg 4.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$590.00	Aug 21	$73.00	0.56	0.2%	12.40%	12.63%	27	76
$600.00	Aug 21	$66.25	0.54	1.9%	11.25%	13.18%	60	1.2K
$610.00	Aug 21	$62.55	0.52	3.6%	10.63%	14.25%	37	280
$600.00	Aug 14	$61.35	0.53	1.9%	10.42%	12.35%	5	15
$605.00	Aug 14	$59.25	0.52	2.8%	10.07%	12.84%	7	2
$620.00	Aug 21	$58.95	0.50	5.3%	10.01%	15.34%	67	436
$610.00	Aug 14	$57.50	0.51	3.6%	9.77%	13.39%	10	6
$590.00	Aug 7	$57.30	0.55	0.2%	9.73%	9.96%	2	182
$595.00	Aug 7	$55.35	0.53	1.1%	9.40%	10.48%	3	29
$615.00	Aug 14	$55.30	0.50	4.5%	9.39%	13.87%	2	11

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 23,637

Total Puts 35,398

Put/Call Ratio 1.50

Net Difference -11,761

Prior's Put/Call Breakdown

Total Calls 22,805

Total Puts 34,405

Put/Call Ratio 1.51

Net Difference -11,600

Prior 7-Day Put/Call Summary

Total Calls 245,750

Total Puts 313,227

Average Put/Call Ratio 1.39

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