AMAT - Options Database

AMAT

APPLIED MATLS INC

$579.43 -2.73%

$580.99 (+0.27%)🌙

as of 07/15 06:17 PM

(7/14 18:20) ◀

Wednesday, July 15, 2026 (6:17pm)

▶ (7/16 18:08)

◀ 7/15 18:17 ▶

Option Volume

Detail

ℹ

Current (07/15) 40,067

Calls: 18,530 (46%)

Puts: 21,537 (54%)

Prior (07/14) 40,094

Calls: 17,035 (42%)

Puts: 23,059 (58%)

Current vs Prior -0.07%

Calls: +8.78% (Calls)

Puts: -6.60% (Puts)

Prior 7-Day Total 395,338

Calls: 157,266 (40%)

Puts: 238,072 (60%)

Prior 7-Day Average 56,476

Calls: 22,466 (40%)

Puts: 34,010 (60%)

Current vs Prior 7-Day Avg -29.06%

Calls: -17.52%

Puts: -36.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15) $79.93M

Calls: $48.49M (61%)

Puts: $31.44M (39%)

Prior (07/14) $90.17M

Calls: $62.94M (70%)

Puts: $27.23M (30%)

Current vs Prior -11.35%

Calls: -22.95%

Puts: +15.46%

Prior 7-Day Total $885.08M

Calls: $510.24M (58%)

Puts: $374.84M (42%)

Prior 7-Day Average $126.44M

Calls: $72.89M (58%)

Puts: $53.55M (42%)

Current vs Prior 7-Day Avg -36.79%

Calls: -33.47%

Puts: -41.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 1.16

Prior (07/14) 1.35

Current vs Prior -14.14%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg -24.17%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15) 272,044

Calls: 111,640 (41%)

Puts: 160,404 (59%)

Prior (07/14) 258,355

Calls: 106,888 (41%)

Puts: 151,467 (59%)

Current vs Prior +5.30%

Prior 7-Day Total 3,198,459

Calls: 1,447,869 (45%)

Puts: 1,750,590 (55%)

Prior 7-Day Average 456,922

Calls: 206,838 (45%)

Puts: 250,084 (55%)

Current vs Prior 7-Day Avg -40.46%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.25% | 11.28%6.25% | 23.46%

Prior 8.39% | 12.87%8.39% | 23.88%

Current vs Prior -25.43% | -12.38%-25.43% | -1.79%

Prior 7-Day Avg 7.73% | 12.81%10.96% | 25.20%

Current vs 7-Day Avg -19.10% | -11.97%-42.96% | -6.93%

Prior 7-Day Eod 8.39% | 12.87%8.39% | 23.88%

Current vs 7-Day Eod -25.43% | -12.38%-25.43% | -1.79%

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

Moderately bullish flow with 61% call dollar volume ($48.49M). Slightly bearish P/C ratio of 1.16.

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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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 115 of results (avg 7.4%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Aug 21	56.10	58.40	$57.25	4.0%	99	0.51	1.2K
$480.00	Aug 21	122.50	128.55	$125.53	4.8%	1	0.79	--
$560.00	Jul 24	42.20	44.30	$43.25	4.9%	59	0.63	45
$470.00	Aug 14	126.55	133.10	$129.82	5.0%	5	0.82	--
$480.00	Aug 7	112.35	118.35	$115.35	5.2%	1	0.83	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$670.00	Aug 21	118.50	124.10	$121.30	4.6%	1	0.64	--
$660.00	Aug 21	110.95	116.85	$113.90	5.2%	3	0.62	123
$695.00	Jul 31	120.55	127.00	$123.78	5.2%	2	0.81	1
$650.00	Aug 21	104.15	109.85	$107.00	5.3%	1	0.60	--
$690.00	Jul 31	116.25	122.85	$119.55	5.5%	4	0.80	41

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. 177 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 17	98.45	104.35	$101.40	5.8%	10	0.98	236
$470.00	Jul 17	108.00	114.20	$111.10	5.6%	15	0.98	--
$482.50	Jul 17	94.65	101.65	$98.15	7.1%	1	0.98	--
$490.00	Jul 17	88.85	94.35	$91.60	6.0%	3	0.97	402
$500.00	Jul 17	78.95	84.90	$81.93	7.3%	20	0.95	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$670.00	Jul 17	87.00	92.60	$89.80	6.2%	1	1.00	--
$680.00	Jul 17	96.90	103.95	$100.43	7.0%	1	1.00	--
$695.00	Jul 17	111.60	118.75	$115.18	6.2%	1	1.00	58
$660.00	Jul 17	77.25	82.90	$80.08	7.1%	15	0.95	347
$655.00	Jul 17	72.40	78.10	$75.25	7.6%	5	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 505 active (total vol 21.9K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Jul 17	0.90	1.63	$1.26	57.9%	1.2K	0.07	2.8K
$600.00	Jul 24	21.55	24.70	$23.13	13.6%	1.1K	0.43	580
$600.00	Jul 17	8.50	10.50	$9.50	21.1%	978	0.34	2.3K
$575.00	Jul 24	32.55	35.80	$34.17	9.5%	656	0.56	229
$617.50	Jul 17	3.75	5.65	$4.70	40.4%	567	0.20	160

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 17	2.61	4.25	$3.43	47.8%	875	0.13	1.4K
$507.50	Jul 17	0.64	2.57	$1.61	119.9%	780	0.07	389
$620.00	Jul 17	40.60	46.95	$43.78	14.5%	644	0.81	384
$485.00	Jul 17	0.27	1.00	$0.64	114.1%	474	0.03	192
$500.00	Jul 17	0.94	1.60	$1.27	52.0%	384	0.05	2.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 127 strikes (avg 25.1%, max 80.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$470.00	Jul 17	Aug 21	147.2%	92.9%	58.4%	16	--
$500.00	Jul 17	Aug 28	130.5%	87.7%	48.9%	22	1.5K
$510.00	Jul 17	Aug 28	127.0%	88.2%	44.0%	8	256
$490.00	Jul 17	Aug 21	129.4%	90.3%	43.3%	4	468
$480.00	Jul 17	Aug 21	129.7%	91.2%	42.2%	11	236

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 17	Aug 28	162.2%	89.7%	80.8%	86	163
$470.00	Jul 17	Aug 28	147.2%	88.8%	65.8%	112	489
$475.00	Jul 17	Aug 14	150.7%	94.6%	59.4%	167	223
$467.50	Jul 17	Jul 24	157.3%	102.5%	53.6%	36	99
$485.00	Jul 17	Aug 28	133.1%	87.8%	51.7%	476	192

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 370 found (best R:R 24.00, avg 3.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$650.00	$652.50	Jul 17	$0.14	$2.36	$0.14	16.86	$650.14
$635.00	$637.50	Jul 24	$0.15	$2.35	$0.15	15.67	$635.15
$657.50	$660.00	Jul 17	$0.18	$2.32	$0.18	12.89	$657.68
$677.50	$680.00	Jul 17	$0.19	$2.31	$0.19	12.16	$677.69
$585.00	$587.50	Jul 24	$0.22	$2.28	$0.22	10.36	$585.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$550.00	$547.50	Jul 17	$0.10	$2.40	$0.10	24.00	$549.90
$472.50	$470.00	Jul 17	$0.11	$2.39	$0.11	21.73	$472.39
$482.50	$480.00	Jul 17	$0.13	$2.37	$0.13	18.23	$482.37
$475.00	$472.50	Jul 24	$0.13	$2.37	$0.13	18.23	$474.87
$475.00	$472.50	Jul 17	$0.14	$2.36	$0.14	16.86	$474.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 451 found (best R:R 59.00, avg 1.90)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$470.00	$480.00	Jul 17	$9.70	$9.70	$0.30	32.33	$479.70
$490.00	$500.00	Jul 17	$9.67	$9.67	$0.33	29.30	$499.67
$502.50	$510.00	Jul 17	$7.22	$7.22	$0.28	25.79	$509.72
$565.00	$567.50	Jul 24	$2.39	$2.39	$0.11	21.73	$567.39
$510.00	$515.00	Jul 17	$4.68	$4.68	$0.32	14.63	$514.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$695.00	$680.00	Jul 17	$14.75	$14.75	$0.25	59.00	$680.25
$670.00	$660.00	Jul 17	$9.72	$9.72	$0.28	34.71	$660.28
$660.00	$655.00	Jul 17	$4.83	$4.83	$0.17	28.41	$655.17
$630.00	$627.50	Jul 17	$2.40	$2.40	$0.10	24.00	$627.60
$640.00	$637.50	Jul 17	$2.40	$2.40	$0.10	24.00	$637.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 127 found (avg debit $11.14, cheapest $2.31)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Jul 17	Jul 24	$3.53	147.2%	99.0%
$695.00	Jul 17	Jul 24	$3.92	117.5%	90.1%
$690.00	Jul 17	Jul 24	$4.72	116.0%	92.1%
$685.00	Jul 17	Jul 24	$4.75	106.9%	89.1%
$490.00	Jul 17	Jul 24	$4.95	129.4%	98.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Jul 17	Jul 24	$2.31	162.2%	101.5%
$470.00	Jul 17	Jul 24	$2.69	147.2%	99.0%
$467.50	Jul 17	Jul 24	$2.72	157.3%	102.5%
$475.00	Jul 17	Jul 24	$3.17	150.7%	100.4%
$472.50	Jul 17	Jul 24	$3.18	148.8%	101.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 5.97% of stock, avg 15.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$580.00	Jul 17	$17.40	$17.18	$34.58	$545.42	$614.58	5.97%
$582.50	Jul 17	$16.10	$18.48	$34.58	$547.92	$617.08	5.97%
$587.50	Jul 17	$14.08	$20.83	$34.91	$552.59	$622.41	6.02%
$577.50	Jul 17	$19.05	$16.00	$35.05	$542.45	$612.55	6.05%
$575.00	Jul 17	$20.45	$14.88	$35.33	$539.67	$610.33	6.10%
$585.00	Jul 17	$15.58	$19.75	$35.33	$549.67	$620.33	6.10%
$590.00	Jul 17	$12.98	$22.45	$35.43	$554.57	$625.43	6.11%
$572.50	Jul 17	$21.93	$13.78	$35.71	$536.79	$608.21	6.16%
$570.00	Jul 17	$23.30	$12.80	$36.10	$533.90	$606.10	6.23%
$595.00	Jul 17	$10.83	$25.33	$36.16	$558.84	$631.16	6.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.24% of stock, avg 14.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$592.50	$570.00	Jul 17	$11.78	$12.80	$24.58	$545.42	$617.08
$592.50	$572.50	Jul 17	$11.78	$13.78	$25.56	$546.94	$618.06
$590.00	$570.00	Jul 17	$12.98	$12.80	$25.78	$544.22	$615.78
$592.50	$575.00	Jul 17	$11.78	$14.88	$26.66	$548.34	$619.16
$590.00	$572.50	Jul 17	$12.98	$13.78	$26.76	$545.74	$616.76
$587.50	$570.00	Jul 17	$14.08	$12.80	$26.88	$543.12	$614.38
$592.50	$577.50	Jul 17	$11.78	$16.00	$27.78	$549.72	$620.28
$587.50	$572.50	Jul 17	$14.08	$13.78	$27.86	$544.64	$615.36
$590.00	$575.00	Jul 17	$12.98	$14.88	$27.86	$547.14	$617.86
$585.00	$570.00	Jul 17	$15.58	$12.80	$28.38	$541.62	$613.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 463 found (best R:R 82.33, avg credit $6.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
520/530	540/550	Aug 21	$9.88	$0.12	82.33	$520.12	$549.88
485/488	502/510	Jul 17	$7.40	$0.10	74.00	$480.10	$509.90
485/488	490/500	Jul 17	$9.85	$0.15	65.67	$477.65	$499.85
472/475	502/510	Jul 17	$7.36	$0.14	52.57	$467.64	$509.86
472/475	490/500	Jul 17	$9.81	$0.19	51.63	$465.19	$499.81
480/482	490/500	Jul 17	$9.80	$0.20	49.00	$472.70	$499.80
480/482	502/510	Jul 17	$7.35	$0.15	49.00	$475.15	$509.85
470/472	490/500	Jul 17	$9.78	$0.22	44.45	$462.72	$499.78
470/472	502/510	Jul 17	$7.33	$0.17	43.12	$465.17	$509.83
490/500	510/520	Aug 21	$9.75	$0.25	39.00	$490.25	$519.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$530.00	$535.00	$540.00	Jul 17	$0.06	$4.94	82.33
$670.00	$675.00	$680.00	Jul 24	$0.08	$4.92	61.50
$675.00	$680.00	$685.00	Jul 24	$0.08	$4.92	61.50
$510.00	$515.00	$520.00	Jul 17	$0.09	$4.91	54.56
$620.00	$625.00	$630.00	Aug 7	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$490.00	$500.00	Aug 14	$0.18	$9.82	54.56
$542.50	$545.00	$547.50	Jul 17	$0.05	$2.45	49.00
$565.00	$567.50	$570.00	Jul 17	$0.05	$2.45	49.00
$630.00	$642.50	$655.00	Jul 24	$0.25	$12.25	49.00
$520.00	$530.00	$540.00	Aug 21	$0.21	$9.79	46.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-27.19, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$515.00	$570.00	1:2	Aug 28	-$44.69	$10.31
$480.00	$530.00	1:2	Aug 7	-$44.55	$5.45
$680.00	$685.00	1:2	Jul 17	-$0.18	$4.82
$690.00	$695.00	1:2	Jul 17	-$0.28	$4.72
$685.00	$690.00	1:2	Jul 17	-$0.48	$4.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$600.00	1:2	Aug 7	-$27.19	$22.81
$482.50	$480.00	1:2	Jul 17	-$0.28	$2.22
$492.50	$490.00	1:2	Jul 17	-$0.39	$2.11
$472.50	$470.00	1:2	Jul 17	-$0.40	$2.10
$485.00	$482.50	1:2	Jul 17	-$0.44	$2.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 11.70%, avg 4.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Aug 28	$67.80	0.56	0.1%	11.70%	11.80%	3	7
$580.00	Aug 21	$64.60	0.56	0.1%	11.15%	11.25%	11	221
$590.00	Aug 28	$63.30	0.54	1.8%	10.92%	12.75%	10	2
$595.00	Aug 28	$61.15	0.53	2.7%	10.55%	13.24%	6	9
$590.00	Aug 21	$59.65	0.54	1.8%	10.29%	12.12%	77	125
$580.00	Aug 14	$59.15	0.56	0.1%	10.21%	10.31%	22	8
$600.00	Aug 28	$59.05	0.52	3.5%	10.19%	13.74%	2	34
$605.00	Aug 28	$57.00	0.51	4.4%	9.84%	14.25%	1	--
$585.00	Aug 14	$56.65	0.55	1.0%	9.78%	10.74%	10	--
$600.00	Aug 21	$56.10	0.51	3.5%	9.68%	13.23%	99	1.2K

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 18,530

Total Puts 21,537

Put/Call Ratio 1.16

Net Difference -3,007

Prior's Put/Call Breakdown

Total Calls 17,035

Total Puts 23,059

Put/Call Ratio 1.35

Net Difference -6,024

Prior 7-Day Put/Call Summary

Total Calls 157,266

Total Puts 238,072

Average Put/Call Ratio 1.53

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