AMAT - Options Database

AMAT

APPLIED MATLS INC

$602.50 +2.35%

$604.44 (+0.32%)🌙

as of 07/10 06:08 PM

(7/9 18:08) ◀

Friday, July 10, 2026 (6:08pm)

▶ (7/13 18:08)

◀ 7/10 18:08 ▶

Option Volume

Detail

ℹ

Current (07/10) 55,835

Calls: 28,944 (52%)

Puts: 26,891 (48%)

Prior (07/09) 59,035

Calls: 23,637 (40%)

Puts: 35,398 (60%)

Current vs Prior -5.42%

Calls: +22.45% (Calls)

Puts: -24.03% (Puts)

Prior 7-Day Total 529,806

Calls: 217,939 (41%)

Puts: 311,867 (59%)

Prior 7-Day Average 75,686

Calls: 31,134 (41%)

Puts: 44,552 (59%)

Current vs Prior 7-Day Avg -26.23%

Calls: -7.03%

Puts: -39.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $84.93M

Calls: $58.44M (69%)

Puts: $26.48M (31%)

Prior (07/09) $131.31M

Calls: $76.71M (58%)

Puts: $54.60M (42%)

Current vs Prior -35.32%

Calls: -23.81%

Puts: -51.50%

Prior 7-Day Total $1.47B

Calls: $886.14M (60%)

Puts: $579.02M (40%)

Prior 7-Day Average $209.31M

Calls: $126.59M (60%)

Puts: $82.72M (40%)

Current vs Prior 7-Day Avg -59.43%

Calls: -53.83%

Puts: -67.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.93

Prior (07/09) 1.50

Current vs Prior -37.96%

Prior 7-Day Average 1.50

Current vs Prior 7-Day Avg -38.08%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10) 533,684

Calls: 238,965 (45%)

Puts: 294,719 (55%)

Prior (07/09) 516,676

Calls: 233,467 (45%)

Puts: 283,209 (55%)

Current vs Prior +3.29%

Prior 7-Day Total 3,266,029

Calls: 1,528,985 (47%)

Puts: 1,737,044 (53%)

Prior 7-Day Average 466,575

Calls: 218,426 (47%)

Puts: 248,149 (53%)

Current vs Prior 7-Day Avg +14.38%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.44% | 9.42%9.42% | 24.85%

Prior 4.55% | 11.45%11.45% | 25.55%

Current vs Prior +106.97% | +19.70%-17.74% | -2.74%

Prior 7-Day Avg 6.80% | 12.32%13.54% | 26.27%

Current vs 7-Day Avg +38.46% | +11.20%-30.47% | -5.39%

Prior 7-Day Eod 4.55% | 11.45%-- | --

Current vs 7-Day Eod +106.97% | +19.70%-- | --

Sentiment BEARISHBULLISH

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 17.86% | 13.44%

Calls: 16.65% | 14.05%

Puts: 19.07% | 12.83%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($58.44M). P/C ratio dropping 38% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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 226 of results (avg 7.4%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	129.35	135.10	$132.23	4.3%	2	0.77	320
$600.00	Aug 21	73.00	76.50	$74.75	4.7%	274	0.56	1.2K
$500.00	Aug 7	119.55	125.30	$122.43	4.7%	7	0.81	2
$610.00	Aug 21	68.60	72.15	$70.38	5.0%	59	0.54	293
$560.00	Aug 21	92.30	97.10	$94.70	5.1%	234	0.65	636

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Jul 24	105.50	109.00	$107.25	3.3%	1	0.79	131
$720.00	Aug 21	145.70	151.80	$148.75	4.1%	--	0.67	44
$710.00	Aug 21	138.05	144.20	$141.13	4.4%	--	0.65	31
$700.00	Aug 21	130.60	136.45	$133.52	4.4%	--	0.64	108
$680.00	Aug 21	116.85	122.20	$119.53	4.5%	--	0.60	32

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. 295 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Jul 10	108.60	116.15	$112.38	6.7%	--	1.00	68
$495.00	Jul 10	103.60	111.15	$107.38	7.0%	--	1.00	18
$500.00	Jul 10	98.60	105.15	$101.88	6.4%	2	1.00	104
$505.00	Jul 10	93.60	101.15	$97.38	7.8%	--	1.00	39
$510.00	Jul 10	88.60	96.15	$92.38	8.2%	1	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Jul 10	44.95	50.35	$47.65	11.3%	72	1.00	386
$657.50	Jul 10	52.10	58.50	$55.30	11.6%	--	1.00	20
$667.50	Jul 10	62.10	68.50	$65.30	9.8%	1	1.00	10
$700.00	Jul 10	94.00	101.40	$97.70	7.6%	1	1.00	1
$635.00	Jul 10	29.85	36.00	$32.92	18.7%	13	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 572 active (total vol 29.6K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Jul 10	0.02	0.56	$0.29	186.2%	1.4K	0.10	223
$620.00	Jul 10	0.00	0.23	$0.12	191.7%	1.2K	0.03	1.3K
$605.00	Jul 10	0.09	1.24	$0.67	171.6%	1.0K	0.26	826
$600.00	Jul 10	2.01	3.75	$2.88	60.4%	917	0.78	610
$645.00	Jul 17	11.25	14.80	$13.03	27.2%	774	0.30	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	2.63	3.35	$2.99	24.1%	886	0.08	2.2K
$570.00	Jul 10	0.00	0.39	$0.20	195.0%	614	0.03	361
$550.00	Jul 10	0.00	0.05	$0.03	166.7%	363	0.00	384
$580.00	Jul 10	0.00	0.47	$0.24	195.8%	358	0.04	228
$580.00	Jul 17	17.40	19.05	$18.23	9.1%	336	0.35	566

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 150 strikes (avg 569.0%, max 1916.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$485.00	Jul 10	Jul 24	1886.7%	98.4%	1817.1%	--	43
$502.50	Jul 10	Jul 17	1485.0%	98.9%	1401.8%	2	2
$490.00	Jul 10	Aug 21	1315.1%	90.8%	1348.6%	--	134
$500.00	Jul 10	Aug 21	1208.0%	90.2%	1239.1%	4	424
$505.00	Jul 10	Jul 24	1273.0%	95.3%	1235.7%	--	60

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$485.00	Jul 10	Aug 14	1886.7%	93.6%	1916.7%	35	196
$487.50	Jul 10	Jul 17	1850.8%	104.5%	1671.1%	206	44
$497.50	Jul 10	Jul 24	1471.0%	91.3%	1511.0%	14	169
$502.50	Jul 10	Jul 24	1485.0%	93.0%	1495.9%	2	69
$507.50	Jul 10	Jul 17	1402.5%	96.2%	1357.6%	94	133

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 430 found (best R:R 24.00, avg 3.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$632.50	$635.00	Jul 10	$0.10	$2.40	$0.10	24.00	$632.60
$605.00	$607.50	Jul 17	$0.10	$2.40	$0.10	24.00	$605.10
$710.00	$715.00	Jul 24	$0.20	$4.80	$0.20	24.00	$710.20
$680.00	$685.00	Jul 31	$0.25	$4.75	$0.25	19.00	$680.25
$637.50	$640.00	Jul 10	$0.15	$2.35	$0.15	15.67	$637.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$492.50	$490.00	Jul 10	$0.11	$2.39	$0.11	21.73	$492.39
$545.00	$542.50	Jul 10	$0.13	$2.37	$0.13	18.23	$544.87
$552.50	$550.00	Jul 10	$0.13	$2.37	$0.13	18.23	$552.37
$590.00	$587.50	Jul 10	$0.13	$2.37	$0.13	18.23	$589.87
$497.50	$495.00	Jul 17	$0.14	$2.36	$0.14	16.86	$497.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 556 found (best R:R 30.25, avg 1.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$525.00	$530.00	Jul 17	$4.82	$4.82	$0.18	26.78	$529.82
$515.00	$520.00	Jul 17	$4.80	$4.80	$0.20	24.00	$519.80
$560.00	$562.50	Jul 17	$2.37	$2.37	$0.13	18.23	$562.37
$557.50	$560.00	Jul 10	$2.35	$2.35	$0.15	15.67	$559.85
$597.50	$600.00	Jul 10	$2.33	$2.33	$0.17	13.71	$599.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$710.00	$700.00	Jul 24	$9.68	$9.68	$0.32	30.25	$700.32
$645.00	$642.50	Jul 10	$2.38	$2.38	$0.12	19.83	$642.62
$662.50	$660.00	Jul 10	$2.37	$2.37	$0.13	18.23	$660.13
$625.00	$622.50	Jul 10	$2.35	$2.35	$0.15	15.67	$622.65
$650.00	$647.50	Jul 10	$2.35	$2.35	$0.15	15.67	$647.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 159 found (avg debit $11.67, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$722.50	Jul 10	Jul 17	$2.02	1169.3%	88.6%
$720.00	Jul 10	Jul 17	$2.20	1182.0%	89.4%
$485.00	Jul 10	Jul 17	$2.27	1886.7%	104.3%
$717.50	Jul 10	Jul 17	$2.36	1114.9%	88.4%
$715.00	Jul 10	Jul 17	$2.42	1100.5%	87.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$485.00	Jul 10	Jul 17	$0.05	1886.7%	104.3%
$487.50	Jul 10	Jul 17	$0.26	1850.8%	104.5%
$502.50	Jul 10	Jul 17	$1.77	1485.0%	98.9%
$497.50	Jul 10	Jul 17	$1.85	1471.0%	101.0%
$482.50	Jul 10	Jul 17	$1.90	1456.0%	108.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 0.44% of stock, avg 15.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$602.50	Jul 10	$1.25	$1.42	$2.67	$599.83	$605.17	0.44%
$600.00	Jul 10	$2.88	$0.45	$3.33	$596.67	$603.33	0.55%
$605.00	Jul 10	$0.67	$3.46	$4.13	$600.87	$609.13	0.69%
$597.50	Jul 10	$5.21	$0.25	$5.46	$592.04	$602.96	0.91%
$607.50	Jul 10	$0.25	$5.37	$5.62	$601.88	$613.12	0.93%
$595.00	Jul 10	$7.15	$0.24	$7.39	$587.61	$602.39	1.23%
$610.00	Jul 10	$0.29	$7.80	$8.09	$601.91	$618.09	1.34%
$612.50	Jul 10	$0.46	$10.50	$10.96	$601.54	$623.46	1.82%
$592.50	Jul 10	$10.83	$0.40	$11.23	$581.27	$603.73	1.86%
$590.00	Jul 10	$11.65	$0.57	$12.22	$577.78	$602.22	2.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.08% of stock, avg 13.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$607.50	$597.50	Jul 10	$0.25	$0.25	$0.50	$597.00	$608.00
$607.50	$595.00	Jul 10	$0.25	$0.24	$0.49	$594.51	$607.99
$610.00	$597.50	Jul 10	$0.29	$0.25	$0.54	$596.96	$610.54
$610.00	$595.00	Jul 10	$0.29	$0.24	$0.53	$594.47	$610.53
$607.50	$592.50	Jul 10	$0.25	$0.40	$0.65	$591.85	$608.15
$610.00	$592.50	Jul 10	$0.29	$0.40	$0.69	$591.81	$610.69
$607.50	$600.00	Jul 10	$0.25	$0.45	$0.70	$599.30	$608.20
$612.50	$597.50	Jul 10	$0.46	$0.25	$0.71	$596.79	$613.21
$612.50	$595.00	Jul 10	$0.46	$0.24	$0.70	$594.30	$613.20
$610.00	$600.00	Jul 10	$0.29	$0.45	$0.74	$599.26	$610.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 found (best R:R 49.00, avg credit $6.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
535/540	560/565	Jul 31	$4.90	$0.10	49.00	$535.10	$564.90
520/530	550/560	Aug 21	$9.80	$0.20	49.00	$520.20	$559.80
520/530	570/580	Aug 21	$9.80	$0.20	49.00	$520.20	$579.80
500/505	540/545	Aug 14	$4.87	$0.13	37.46	$500.13	$544.87
500/505	570/575	Aug 7	$4.86	$0.14	34.71	$500.14	$574.86
525/530	570/575	Aug 7	$4.86	$0.14	34.71	$525.14	$574.86
505/510	525/530	Jul 24	$4.85	$0.15	32.33	$505.15	$529.85
490/500	530/540	Aug 21	$9.70	$0.30	32.33	$490.30	$539.70
490/492	525/530	Jul 24	$4.84	$0.16	30.25	$487.66	$529.84
515/520	535/540	Jul 31	$4.81	$0.19	25.32	$515.19	$539.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 303 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$575.00	$580.00	$585.00	Jul 24	$0.06	$4.94	82.33
$550.00	$555.00	$560.00	Jul 31	$0.06	$4.94	82.33
$685.00	$690.00	$695.00	Jul 31	$0.08	$4.92	61.50
$690.00	$695.00	$700.00	Aug 14	$0.08	$4.92	61.50
$595.00	$600.00	$605.00	Jul 31	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$560.00	$570.00	$580.00	Aug 21	$0.06	$9.94	165.67
$660.00	$670.00	$680.00	Aug 21	$0.06	$9.94	165.67
$605.00	$610.00	$615.00	Jul 24	$0.06	$4.94	82.33
$625.00	$630.00	$635.00	Jul 31	$0.08	$4.92	61.50
$630.00	$635.00	$640.00	Jul 31	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-0.01, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$665.00	$667.50	1:2	Jul 10	-$0.01	$2.49
$672.50	$675.00	1:2	Jul 10	-$0.01	$2.49
$705.00	$707.50	1:2	Jul 10	-$0.02	$2.48
$645.00	$647.50	1:2	Jul 10	-$0.04	$2.46
$642.50	$645.00	1:2	Jul 10	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$582.50	$580.00	1:2	Jul 10	-$0.02	$2.48
$600.00	$597.50	1:2	Jul 10	-$0.05	$2.45
$507.50	$505.00	1:2	Jul 10	-$0.09	$2.41
$515.00	$512.50	1:2	Jul 10	-$0.23	$2.27
$597.50	$595.00	1:2	Jul 10	-$0.23	$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 11.39%, avg 4.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$610.00	Aug 21	$68.60	0.54	1.2%	11.39%	12.63%	59	293
$620.00	Aug 21	$64.35	0.52	2.9%	10.68%	13.59%	63	462
$605.00	Aug 14	$62.95	0.55	0.4%	10.45%	10.86%	2	8
$610.00	Aug 14	$61.15	0.54	1.2%	10.15%	11.39%	7	12
$630.00	Aug 21	$60.40	0.50	4.6%	10.02%	14.59%	45	250
$615.00	Aug 14	$58.50	0.53	2.1%	9.71%	11.78%	27	13
$620.00	Aug 14	$56.55	0.52	2.9%	9.39%	12.29%	5	6
$640.00	Aug 21	$55.80	0.48	6.2%	9.26%	15.49%	30	927
$625.00	Aug 14	$55.15	0.50	3.7%	9.15%	12.89%	13	16
$605.00	Aug 7	$54.75	0.54	0.4%	9.09%	9.50%	1	21

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 28,944

Total Puts 26,891

Put/Call Ratio 0.93

Net Difference 2,053

Prior's Put/Call Breakdown

Total Calls 23,637

Total Puts 35,398

Put/Call Ratio 1.50

Net Difference -11,761

Prior 7-Day Put/Call Summary

Total Calls 217,939

Total Puts 311,867

Average Put/Call Ratio 1.50

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