AMAT - Options Database

AMAT

APPLIED MATLS INC

$560.93 -3.19%

$565.58 (+0.83%)🌙

as of 07/16 06:08 PM

(7/15 18:17) ◀

Thursday, July 16, 2026 (6:08pm)

▶ (7/17 18:10)

◀ 7/16 18:08 ▶

Option Volume

Detail

ℹ

Current (07/16) 56,932

Calls: 27,509 (48%)

Puts: 29,423 (52%)

Prior (07/15) 40,067

Calls: 18,530 (46%)

Puts: 21,537 (54%)

Current vs Prior +42.09%

Calls: +48.46% (Calls)

Puts: +36.62% (Puts)

Prior 7-Day Total 376,534

Calls: 153,691 (41%)

Puts: 222,843 (59%)

Prior 7-Day Average 53,790

Calls: 21,955 (41%)

Puts: 31,834 (59%)

Current vs Prior 7-Day Avg +5.84%

Calls: +25.29%

Puts: -7.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16) $134.27M

Calls: $59.56M (44%)

Puts: $74.71M (56%)

Prior (07/15) $79.93M

Calls: $48.49M (61%)

Puts: $31.44M (39%)

Current vs Prior +67.99%

Calls: +22.82%

Puts: +137.67%

Prior 7-Day Total $818.45M

Calls: $475.93M (58%)

Puts: $342.52M (42%)

Prior 7-Day Average $116.92M

Calls: $67.99M (58%)

Puts: $48.93M (42%)

Current vs Prior 7-Day Avg +14.84%

Calls: -12.40%

Puts: +52.69%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 1.07

Prior (07/15) 1.16

Current vs Prior -7.98%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -26.80%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16) 521,183

Calls: 233,674 (45%)

Puts: 287,509 (55%)

Prior (07/15) 272,044

Calls: 111,640 (41%)

Puts: 160,404 (59%)

Current vs Prior +91.58%

Prior 7-Day Total 3,024,531

Calls: 1,353,221 (45%)

Puts: 1,671,310 (55%)

Prior 7-Day Average 432,075

Calls: 193,317 (45%)

Puts: 238,758 (55%)

Current vs Prior 7-Day Avg +20.62%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.64% | 11.19%4.64% | 23.59%

Prior 6.25% | 11.28%6.25% | 23.46%

Current vs Prior -25.78% | -0.81%-25.78% | +0.58%

Prior 7-Day Avg 7.37% | 12.49%9.92% | 24.81%

Current vs 7-Day Avg -37.06% | -10.44%-53.24% | -4.90%

Prior 7-Day Eod 6.25% | 11.28%6.25% | 23.46%

Current vs 7-Day Eod -25.78% | -0.81%-25.78% | +0.58%

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

Elevated premium activity with dollar volume up 68% vs prior. Slightly bearish P/C ratio of 1.07. Rising open interest (up 92%) indicates new positions being established.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 154 of results (avg 7.5%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	128.35	134.20	$131.27	4.5%	6	0.82	262
$460.00	Aug 21	120.60	126.75	$123.68	5.0%	--	0.80	263
$470.00	Aug 21	112.80	118.75	$115.78	5.1%	1	0.78	121
$500.00	Aug 7	83.00	87.55	$85.28	5.3%	1	0.74	9
$450.00	Aug 28	130.80	138.40	$134.60	5.6%	4	0.80	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$670.00	Aug 21	132.65	138.20	$135.43	4.1%	2	0.68	101
$550.00	Aug 7	41.10	43.00	$42.05	4.5%	188	0.42	146
$660.00	Aug 21	124.60	130.50	$127.55	4.6%	--	0.66	125
$650.00	Aug 21	117.40	123.00	$120.20	4.7%	6	0.64	218
$660.00	Aug 7	113.05	118.65	$115.85	4.8%	--	0.73	83

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. 234 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	107.30	114.65	$110.98	6.6%	5	0.99	685
$460.00	Jul 17	98.65	104.70	$101.68	6.0%	2	0.99	353
$470.00	Jul 17	87.40	94.75	$91.08	8.1%	13	0.99	323
$480.00	Jul 17	77.80	84.90	$81.35	8.7%	33	0.98	233
$490.00	Jul 17	67.90	74.75	$71.33	9.6%	8	0.97	400

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$635.00	Jul 17	70.95	77.80	$74.38	9.2%	9	1.00	121
$640.00	Jul 17	76.25	82.60	$79.43	8.0%	10	1.00	184
$645.00	Jul 17	81.00	87.75	$84.38	8.0%	2	1.00	39
$650.00	Jul 17	85.95	92.60	$89.28	7.4%	16	1.00	333
$655.00	Jul 17	91.00	97.75	$94.38	7.2%	5	1.00	266

Most actively traded options today. High liquidity = easy entry/exit. 498 active (total vol 28.0K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 17	1.50	2.36	$1.93	44.6%	3.1K	0.12	2.4K
$600.00	Jul 24	13.80	17.80	$15.80	25.3%	858	0.34	555
$585.00	Jul 24	18.70	22.85	$20.78	20.0%	779	0.41	100
$645.00	Jul 17	0.08	0.64	$0.36	155.6%	778	0.03	883
$627.50	Jul 17	0.16	1.23	$0.70	152.9%	773	0.05	780

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Jul 17	6.15	9.30	$7.73	40.8%	1.2K	0.35	1.5K
$450.00	Jul 17	0.06	0.10	$0.08	50.0%	686	0.01	1.2K
$560.00	Jul 17	10.20	13.50	$11.85	27.8%	665	0.48	653
$527.50	Jul 17	1.95	3.85	$2.90	65.5%	601	0.15	37
$505.00	Jul 17	0.42	1.79	$1.11	123.4%	596	0.06	413

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 144 strikes (avg 38.8%, max 93.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 17	Aug 28	173.7%	89.9%	93.2%	9	685
$460.00	Jul 17	Aug 21	163.1%	89.6%	82.1%	2	616
$667.50	Jul 17	Jul 24	163.5%	92.9%	75.9%	23	146
$670.00	Jul 17	Aug 21	160.1%	91.3%	75.4%	46	1.5K
$470.00	Jul 17	Aug 21	157.2%	90.0%	74.7%	14	444

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 17	Aug 21	173.7%	93.1%	86.5%	894	1.8K
$460.00	Jul 17	Aug 28	163.1%	89.7%	81.9%	174	1.1K
$465.00	Jul 17	Aug 28	160.8%	89.3%	80.1%	35	195
$470.00	Jul 17	Aug 28	157.2%	89.1%	76.5%	267	481
$670.00	Jul 17	Aug 21	160.1%	91.3%	75.4%	202	226

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 415 found (best R:R 26.78, avg 3.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$670.00	$672.50	Jul 17	$0.11	$2.39	$0.11	21.73	$670.11
$650.00	$652.50	Jul 17	$0.12	$2.38	$0.12	19.83	$650.12
$652.50	$655.00	Jul 17	$0.12	$2.38	$0.12	19.83	$652.62
$602.50	$605.00	Jul 17	$0.14	$2.36	$0.14	16.86	$602.64
$607.50	$610.00	Jul 17	$0.14	$2.36	$0.14	16.86	$607.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$470.00	$465.00	Jul 31	$0.18	$4.82	$0.18	26.78	$469.82
$512.50	$510.00	Jul 17	$0.11	$2.39	$0.11	21.73	$512.39
$485.00	$482.50	Jul 17	$0.12	$2.38	$0.12	19.83	$484.88
$507.50	$505.00	Jul 17	$0.12	$2.38	$0.12	19.83	$507.38
$505.00	$502.50	Jul 17	$0.13	$2.37	$0.13	18.23	$504.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 523 found (best R:R 43.12, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$500.00	$507.50	Jul 17	$7.33	$7.33	$0.17	43.12	$507.33
$470.00	$480.00	Jul 17	$9.73	$9.73	$0.27	36.04	$479.73
$490.00	$495.00	Jul 17	$4.86	$4.86	$0.14	34.71	$494.86
$525.00	$527.50	Jul 17	$2.38	$2.38	$0.12	19.83	$527.38
$450.00	$460.00	Jul 17	$9.30	$9.30	$0.70	13.29	$459.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$625.00	$620.00	Jul 17	$4.84	$4.84	$0.16	30.25	$620.16
$615.00	$610.00	Jul 17	$4.82	$4.82	$0.18	26.78	$610.18
$620.00	$617.50	Jul 17	$2.38	$2.38	$0.12	19.83	$617.62
$665.00	$660.00	Jul 24	$4.75	$4.75	$0.25	19.00	$660.25
$607.50	$605.00	Jul 17	$2.35	$2.35	$0.15	15.67	$605.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 144 found (avg debit $11.39, cheapest $2.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 17	Jul 24	$3.15	173.7%	106.2%
$460.00	Jul 17	Jul 24	$3.27	163.1%	107.5%
$670.00	Jul 17	Jul 24	$3.59	160.1%	92.5%
$667.50	Jul 17	Jul 24	$3.81	163.5%	92.9%
$665.00	Jul 17	Jul 24	$4.19	144.2%	92.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 17	Jul 24	$2.70	173.7%	106.2%
$665.00	Jul 17	Jul 24	$2.77	144.2%	92.8%
$452.50	Jul 17	Jul 24	$3.18	162.9%	108.2%
$455.00	Jul 17	Jul 24	$3.35	159.2%	107.5%
$670.00	Jul 17	Jul 24	$3.38	160.1%	92.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 4.41% of stock, avg 15.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$562.50	Jul 17	$11.65	$13.10	$24.75	$537.75	$587.25	4.41%
$560.00	Jul 17	$12.93	$11.85	$24.78	$535.22	$584.78	4.42%
$565.00	Jul 17	$10.48	$14.35	$24.83	$540.17	$589.83	4.43%
$557.50	Jul 17	$14.27	$10.73	$25.00	$532.50	$582.50	4.46%
$567.50	Jul 17	$9.40	$15.83	$25.23	$542.27	$592.73	4.50%
$555.00	Jul 17	$15.70	$9.68	$25.38	$529.62	$580.38	4.52%
$570.00	Jul 17	$8.43	$17.35	$25.78	$544.22	$595.78	4.60%
$552.50	Jul 17	$17.27	$8.73	$26.00	$526.50	$578.50	4.64%
$572.50	Jul 17	$7.50	$18.93	$26.43	$546.07	$598.93	4.71%
$550.00	Jul 17	$18.90	$7.73	$26.63	$523.37	$576.63	4.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.72% of stock, avg 14.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$572.50	$550.00	Jul 17	$7.50	$7.73	$15.23	$534.77	$587.73
$570.00	$550.00	Jul 17	$8.43	$7.73	$16.16	$533.84	$586.16
$572.50	$552.50	Jul 17	$7.50	$8.73	$16.23	$536.27	$588.73
$567.50	$550.00	Jul 17	$9.40	$7.73	$17.13	$532.87	$584.63
$570.00	$552.50	Jul 17	$8.43	$8.73	$17.16	$535.34	$587.16
$572.50	$555.00	Jul 17	$7.50	$9.68	$17.18	$537.82	$589.68
$567.50	$552.50	Jul 17	$9.40	$8.73	$18.13	$534.37	$585.63
$570.00	$555.00	Jul 17	$8.43	$9.68	$18.11	$536.89	$588.11
$565.00	$550.00	Jul 17	$10.48	$7.73	$18.21	$531.79	$583.21
$572.50	$557.50	Jul 17	$7.50	$10.73	$18.23	$539.27	$590.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 427 found (best R:R 65.67, avg credit $6.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
460/470	490/500	Aug 21	$9.85	$0.15	65.67	$460.15	$499.85
475/480	500/510	Jul 31	$9.76	$0.24	40.67	$470.24	$509.76
485/490	550/555	Aug 14	$4.88	$0.12	40.67	$485.12	$554.88
490/492	495/500	Jul 17	$4.87	$0.13	37.46	$487.63	$499.87
480/485	550/555	Aug 14	$4.86	$0.14	34.71	$480.14	$554.86
458/460	465/470	Jul 24	$4.84	$0.16	30.25	$455.16	$469.84
455/460	475/480	Jul 31	$4.84	$0.16	30.25	$455.16	$479.84
460/470	480/490	Aug 21	$9.65	$0.35	27.57	$460.35	$489.65
470/475	555/560	Aug 7	$4.82	$0.18	26.78	$470.18	$559.82
475/478	495/500	Jul 17	$4.80	$0.20	24.00	$472.70	$499.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 243 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$610.00	$615.00	$620.00	Aug 7	$0.09	$4.91	54.56
$550.00	$552.50	$555.00	Jul 24	$0.05	$2.45	49.00
$550.00	$552.50	$555.00	Jul 17	$0.06	$2.44	40.67
$557.50	$560.00	$562.50	Jul 17	$0.06	$2.44	40.67
$607.50	$610.00	$612.50	Jul 17	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$485.00	$490.00	Jul 31	$0.07	$4.93	70.43
$635.00	$640.00	$645.00	Jul 31	$0.07	$4.93	70.43
$460.00	$465.00	$470.00	Aug 7	$0.07	$4.93	70.43
$470.00	$475.00	$480.00	Aug 14	$0.09	$4.91	54.56
$475.00	$480.00	$485.00	Aug 14	$0.09	$4.91	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-33.50, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$530.00	1:2	Aug 28	-$33.50	$46.50
$637.50	$640.00	1:2	Jul 17	-$0.01	$2.49
$670.00	$672.50	1:2	Jul 17	-$0.02	$2.48
$617.50	$620.00	1:2	Jul 17	-$0.09	$2.41
$652.50	$655.00	1:2	Jul 17	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$457.50	$455.00	1:2	Jul 17	-$0.01	$2.49
$455.00	$452.50	1:2	Jul 17	-$0.06	$2.44
$462.50	$460.00	1:2	Jul 17	-$0.06	$2.44
$475.00	$472.50	1:2	Jul 17	-$0.09	$2.41
$452.50	$450.00	1:2	Jul 17	-$0.10	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 11.00%, avg 3.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$570.00	Aug 28	$61.70	0.54	1.6%	11.00%	12.62%	2	3
$575.00	Aug 28	$59.50	0.53	2.5%	10.61%	13.12%	10	6
$570.00	Aug 21	$58.55	0.54	1.6%	10.44%	12.05%	50	169
$580.00	Aug 28	$57.60	0.52	3.4%	10.27%	13.67%	5	6
$565.00	Aug 14	$55.20	0.55	0.7%	9.84%	10.57%	2	2
$580.00	Aug 21	$55.00	0.51	3.4%	9.81%	13.20%	24	223
$570.00	Aug 14	$53.05	0.53	1.6%	9.46%	11.07%	3	22
$595.00	Aug 28	$52.00	0.48	6.1%	9.27%	15.34%	--	13
$575.00	Aug 14	$50.65	0.52	2.5%	9.03%	11.54%	--	49
$600.00	Aug 28	$50.25	0.47	7.0%	8.96%	15.92%	1	35

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 27,509

Total Puts 29,423

Put/Call Ratio 1.07

Net Difference -1,914

Prior's Put/Call Breakdown

Total Calls 18,530

Total Puts 21,537

Put/Call Ratio 1.16

Net Difference -3,007

Prior 7-Day Put/Call Summary

Total Calls 153,691

Total Puts 222,843

Average Put/Call Ratio 1.46

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