AMAT - Options Database

AMAT

APPLIED MATLS INC

$575.39 -4.50%

$575.51 (+0.02%)🌙

as of 07/13 06:08 PM

(7/10 18:08) ◀

Monday, July 13, 2026 (6:08pm)

▶ (7/14 18:20)

◀ 7/13 18:08 ▶

Option Volume

Detail

ℹ

Current (07/13) 43,439

Calls: 15,404 (35%)

Puts: 28,035 (65%)

Prior (07/10) 55,835

Calls: 28,944 (52%)

Puts: 26,891 (48%)

Current vs Prior -22.20%

Calls: -46.78% (Calls)

Puts: +4.25% (Puts)

Prior 7-Day Total 498,940

Calls: 198,563 (40%)

Puts: 300,377 (60%)

Prior 7-Day Average 71,277

Calls: 28,366 (40%)

Puts: 42,911 (60%)

Current vs Prior 7-Day Avg -39.06%

Calls: -45.70%

Puts: -34.67%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13) $82.41M

Calls: $43.81M (53%)

Puts: $38.60M (47%)

Prior (07/10) $84.93M

Calls: $58.44M (69%)

Puts: $26.48M (31%)

Current vs Prior -2.96%

Calls: -25.03%

Puts: +45.77%

Prior 7-Day Total $1.19B

Calls: $680.38M (57%)

Puts: $514.47M (43%)

Prior 7-Day Average $170.69M

Calls: $97.20M (57%)

Puts: $73.50M (43%)

Current vs Prior 7-Day Avg -51.72%

Calls: -54.92%

Puts: -47.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 1.82

Prior (07/10) 0.93

Current vs Prior +95.89%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg +19.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13) 481,314

Calls: 220,978 (46%)

Puts: 260,336 (54%)

Prior (07/10) 533,684

Calls: 238,965 (45%)

Puts: 294,719 (55%)

Current vs Prior -9.81%

Prior 7-Day Total 3,379,952

Calls: 1,560,229 (46%)

Puts: 1,819,723 (54%)

Prior 7-Day Average 482,850

Calls: 222,889 (46%)

Puts: 259,960 (54%)

Current vs Prior 7-Day Avg -0.32%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 9.23% | 13.40%9.23% | 24.35%

Prior 9.42% | 13.70%9.42% | 24.85%

Current vs Prior -1.93% | -2.20%-1.93% | -2.02%

Prior 7-Day Avg 7.30% | 12.67%12.66% | 25.98%

Current vs 7-Day Avg +26.49% | +5.78%-27.08% | -6.27%

Prior 7-Day Eod 9.42% | 13.70%9.42% | 24.85%

Current vs 7-Day Eod -1.93% | -2.20%-1.93% | -2.02%

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 17.86% | 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

Extreme bearish P/C ratio of 1.82 - heavy put buying. P/C ratio rising 96% - increased hedging/bearish 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 163 of results (avg 7.6%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Aug 21	78.60	82.05	$80.32	4.3%	3	0.62	228
$465.00	Jul 24	114.00	120.25	$117.13	5.3%	--	0.89	10
$470.00	Aug 21	127.00	134.10	$130.55	5.4%	--	0.80	121
$510.00	Aug 21	101.55	107.30	$104.43	5.5%	2	0.71	270
$560.00	Aug 21	72.75	76.90	$74.83	5.5%	22	0.60	572

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$660.00	Aug 21	118.60	123.20	$120.90	3.8%	8	0.62	112
$690.00	Aug 21	140.50	146.40	$143.45	4.1%	--	0.67	59
$670.00	Aug 21	125.25	131.00	$128.13	4.5%	--	0.64	101
$650.00	Aug 21	110.85	115.95	$113.40	4.5%	--	0.60	223
$680.00	Aug 21	132.70	139.00	$135.85	4.6%	1	0.65	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. 212 found (avg delta 0.67, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 17	105.00	111.75	$108.38	6.2%	9	0.93	328
$480.00	Jul 17	95.00	101.75	$98.38	6.9%	9	0.91	238
$490.00	Jul 17	86.00	92.45	$89.23	7.2%	8	0.90	410
$495.00	Jul 17	81.00	88.00	$84.50	8.3%	--	0.89	22
$465.00	Jul 24	114.00	120.25	$117.13	5.3%	--	0.89	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$690.00	Jul 17	113.60	120.85	$117.23	6.2%	--	0.94	73
$685.00	Jul 17	107.30	116.00	$111.65	7.8%	--	0.93	42
$680.00	Jul 17	103.00	109.85	$106.43	6.4%	--	0.92	36
$675.00	Jul 17	99.15	105.20	$102.18	5.9%	--	0.91	48
$670.00	Jul 17	94.80	100.60	$97.70	5.9%	1	0.90	127

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 17.1K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Jul 17	3.10	5.90	$4.50	62.2%	1.2K	0.14	2.9K
$600.00	Jul 17	14.30	16.50	$15.40	14.3%	680	0.37	2.0K
$600.00	Jul 24	26.05	29.20	$27.63	11.4%	308	0.43	120
$630.00	Jul 17	7.00	8.75	$7.88	22.2%	301	0.22	823
$632.50	Jul 17	5.05	9.30	$7.18	59.2%	299	0.21	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 17	5.90	8.10	$7.00	31.4%	602	0.18	687
$490.00	Jul 17	2.20	4.35	$3.28	65.5%	554	0.09	411
$530.00	Jul 17	8.40	9.85	$9.13	15.9%	495	0.22	1.2K
$580.00	Aug 21	66.80	70.30	$68.55	5.1%	403	0.45	682
$580.00	Jul 17	26.90	29.45	$28.17	9.1%	398	0.51	809

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 129 strikes (avg 18.0%, max 36.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Jul 17	Aug 21	125.8%	91.9%	36.9%	10	598
$470.00	Jul 17	Aug 21	126.3%	93.4%	35.2%	9	449
$490.00	Jul 17	Aug 21	122.1%	92.5%	32.0%	8	476
$500.00	Jul 17	Aug 21	116.7%	91.6%	27.3%	21	1.9K
$510.00	Jul 17	Aug 21	117.8%	92.6%	27.1%	30	526

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Jul 17	Aug 21	125.8%	91.9%	36.9%	278	751
$470.00	Jul 17	Aug 21	126.3%	93.4%	35.2%	277	514
$490.00	Jul 17	Aug 21	122.1%	92.5%	32.0%	588	696
$475.00	Jul 17	Aug 14	126.2%	96.5%	30.9%	183	113
$465.00	Jul 17	Aug 14	126.8%	97.0%	30.7%	115	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 394 found (best R:R 37.46, avg 2.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$680.00	$685.00	Jul 31	$0.22	$4.78	$0.22	21.73	$680.22
$675.00	$677.50	Jul 24	$0.13	$2.37	$0.13	18.23	$675.13
$645.00	$647.50	Jul 17	$0.17	$2.33	$0.17	13.71	$645.17
$650.00	$652.50	Jul 17	$0.17	$2.33	$0.17	13.71	$650.17
$635.00	$640.00	Aug 7	$0.38	$4.62	$0.38	12.16	$635.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$535.00	$530.00	Jul 24	$0.13	$4.87	$0.13	37.46	$534.87
$515.00	$512.50	Jul 17	$0.10	$2.40	$0.10	24.00	$514.90
$467.50	$465.00	Jul 17	$0.11	$2.39	$0.11	21.73	$467.39
$472.50	$470.00	Jul 17	$0.13	$2.37	$0.13	18.23	$472.37
$530.00	$527.50	Jul 17	$0.13	$2.37	$0.13	18.23	$529.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 501 found (best R:R 22.81, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$495.00	$500.00	Jul 17	$4.75	$4.75	$0.25	19.00	$499.75
$490.00	$495.00	Jul 17	$4.73	$4.73	$0.27	17.52	$494.73
$465.00	$470.00	Jul 24	$4.70	$4.70	$0.30	15.67	$469.70
$480.00	$490.00	Jul 17	$9.15	$9.15	$0.85	10.76	$489.15
$510.00	$520.00	Jul 17	$9.15	$9.15	$0.85	10.76	$519.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$640.00	$635.00	Jul 17	$4.79	$4.79	$0.21	22.81	$635.21
$650.00	$645.00	Jul 24	$4.63	$4.63	$0.37	12.51	$645.37
$655.00	$650.00	Jul 17	$4.60	$4.60	$0.40	11.50	$650.40
$680.00	$675.00	Jul 24	$4.60	$4.60	$0.40	11.50	$675.40
$670.00	$665.00	Jul 17	$4.52	$4.52	$0.48	9.42	$665.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 129 found (avg debit $9.66, cheapest $3.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Jul 17	Jul 24	$4.05	126.3%	103.3%
$475.00	Jul 24	Jul 31	$5.23	102.7%	97.4%
$690.00	Jul 17	Jul 24	$5.36	110.2%	95.5%
$480.00	Jul 17	Jul 24	$5.50	125.8%	104.8%
$680.00	Jul 17	Jul 24	$6.02	110.4%	95.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$690.00	Jul 17	Jul 24	$3.50	110.2%	95.5%
$462.50	Jul 17	Jul 24	$3.83	126.4%	104.5%
$465.00	Jul 17	Jul 24	$3.96	126.8%	104.3%
$467.50	Jul 17	Jul 24	$4.13	126.0%	103.8%
$470.00	Jul 17	Jul 24	$4.23	126.3%	103.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 8.92% of stock, avg 17.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$572.50	Jul 17	$27.25	$24.05	$51.30	$521.20	$623.80	8.92%
$570.00	Jul 17	$28.63	$22.88	$51.51	$518.49	$621.51	8.95%
$575.00	Jul 17	$26.00	$25.60	$51.60	$523.40	$626.60	8.97%
$565.00	Jul 17	$31.35	$20.40	$51.75	$513.25	$616.75	8.99%
$582.50	Jul 17	$22.43	$29.30	$51.73	$530.77	$634.23	8.99%
$567.50	Jul 17	$30.03	$21.75	$51.78	$515.72	$619.28	9.00%
$580.00	Jul 17	$23.65	$28.17	$51.82	$528.18	$631.82	9.01%
$577.50	Jul 17	$24.78	$27.13	$51.91	$525.59	$629.41	9.02%
$585.00	Jul 17	$21.33	$30.93	$52.26	$532.74	$637.26	9.08%
$587.50	Jul 17	$20.20	$32.17	$52.37	$535.13	$639.87	9.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 7.11% of stock, avg 15.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$590.00	$567.50	Jul 17	$19.18	$21.75	$40.93	$526.57	$630.93
$587.50	$567.50	Jul 17	$20.20	$21.75	$41.95	$525.55	$629.45
$590.00	$570.00	Jul 17	$19.18	$22.88	$42.06	$527.94	$632.06
$585.00	$567.50	Jul 17	$21.33	$21.75	$43.08	$524.42	$628.08
$587.50	$570.00	Jul 17	$20.20	$22.88	$43.08	$526.92	$630.58
$590.00	$572.50	Jul 17	$19.18	$24.05	$43.23	$529.27	$633.23
$582.50	$567.50	Jul 17	$22.43	$21.75	$44.18	$523.32	$626.68
$585.00	$570.00	Jul 17	$21.33	$22.88	$44.21	$525.79	$629.21
$587.50	$572.50	Jul 17	$20.20	$24.05	$44.25	$528.25	$631.75
$590.00	$575.00	Jul 17	$19.18	$25.60	$44.78	$530.22	$634.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 387 found (best R:R 75.92, avg credit $6.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
480/490	500/510	Aug 21	$9.87	$0.13	75.92	$480.13	$509.87
490/500	540/550	Aug 21	$9.79	$0.21	46.62	$490.21	$549.79
462/465	490/495	Jul 17	$4.89	$0.11	44.45	$460.11	$494.89
480/490	510/520	Aug 21	$9.78	$0.22	44.45	$480.22	$519.78
470/472	495/500	Jul 17	$4.88	$0.12	40.67	$467.62	$499.88
465/468	495/500	Jul 17	$4.86	$0.14	34.71	$462.64	$499.86
470/472	490/495	Jul 17	$4.86	$0.14	34.71	$467.64	$494.86
478/480	500/505	Jul 24	$4.85	$0.15	32.33	$475.15	$504.85
480/485	490/500	Jul 31	$9.70	$0.30	32.33	$475.30	$499.70
465/468	490/495	Jul 17	$4.84	$0.16	30.25	$462.66	$494.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 211 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$500.00	$510.00	$520.00	Aug 21	$0.09	$9.91	110.11
$670.00	$675.00	$680.00	Aug 7	$0.06	$4.94	82.33
$470.00	$480.00	$490.00	Aug 21	$0.12	$9.88	82.33
$520.00	$530.00	$540.00	Aug 21	$0.13	$9.87	75.92
$595.00	$600.00	$605.00	Aug 7	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$540.00	$545.00	$550.00	Aug 7	$0.08	$4.92	61.50
$500.00	$505.00	$510.00	Aug 14	$0.08	$4.92	61.50
$510.00	$515.00	$520.00	Aug 7	$0.09	$4.91	54.56
$620.00	$622.50	$625.00	Jul 17	$0.06	$2.44	40.67
$655.00	$660.00	$665.00	Jul 24	$0.12	$4.88	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-19.29, 18 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$660.00	$690.00	1:2	Aug 14	-$19.29	$10.71
$680.00	$690.00	1:2	Jul 24	-$5.80	$4.20
$685.00	$687.50	1:2	Jul 17	-$1.32	$1.18
$670.00	$672.50	1:2	Jul 17	-$1.45	$1.05
$680.00	$682.50	1:2	Jul 17	-$1.66	$0.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$462.50	1:2	Jul 17	-$1.19	$1.31
$467.50	$465.00	1:2	Jul 17	-$1.40	$1.10
$470.00	$467.50	1:2	Jul 17	-$1.44	$1.06
$472.50	$470.00	1:2	Jul 17	-$1.67	$0.83
$475.00	$472.50	1:2	Jul 17	-$1.68	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 11.21%, avg 3.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Aug 21	$64.50	0.55	0.8%	11.21%	12.01%	48	238
$590.00	Aug 21	$60.10	0.53	2.5%	10.45%	12.98%	34	100
$580.00	Aug 14	$59.05	0.55	0.8%	10.26%	11.06%	1	5
$585.00	Aug 14	$56.75	0.53	1.7%	9.86%	11.53%	21	11
$600.00	Aug 21	$56.45	0.51	4.3%	9.81%	14.09%	289	1.4K
$610.00	Aug 21	$51.80	0.48	6.0%	9.00%	15.02%	99	283
$580.00	Aug 7	$50.70	0.54	0.8%	8.81%	9.61%	4	9
$600.00	Aug 14	$50.45	0.50	4.3%	8.77%	13.05%	2	19
$605.00	Aug 14	$48.50	0.48	5.2%	8.43%	13.58%	--	10
$620.00	Aug 21	$48.35	0.46	7.8%	8.40%	16.16%	69	475

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 15,404

Total Puts 28,035

Put/Call Ratio 1.82

Net Difference -12,631

Prior's Put/Call Breakdown

Total Calls 28,944

Total Puts 26,891

Put/Call Ratio 0.93

Net Difference 2,053

Prior 7-Day Put/Call Summary

Total Calls 198,563

Total Puts 300,377

Average Put/Call Ratio 1.52

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