Tour v500
AMAT
APPLIED MATLS INC
$522.12 -3.16%
$523.80 (+0.32%)🌙
as of 08/10 06:13 PM
(8/7 18:11) ◀
|
Monday, August 10, 2026 (6:13pm)
January 2026
|
▶ (8/11 18:15)
◀ 8/10 18:13 ▶

Option Volume

Detail
ℹ
Current (08/10) 36,262
Calls: 14,904 (41%)
Puts: 21,358 (59%)
Prior (08/07) 39,361
Calls: 17,002 (43%)
Puts: 22,359 (57%)
Current vs Prior -7.87%
Calls: -12.34% (Calls)
Puts: -4.48% (Puts)
Prior 7-Day Total 298,284
Calls: 133,798 (45%)
Puts: 164,486 (55%)
Prior 7-Day Average 42,612
Calls: 19,114 (45%)
Puts: 23,498 (55%)
Current vs Prior 7-Day Avg -14.90%
Calls: -22.03%
Puts: -9.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10) $71.99M
Calls: $44.61M (62%)
Puts: $27.39M (38%)
Prior (08/07) $73.47M
Calls: $49.59M (67%)
Puts: $23.88M (33%)
Current vs Prior -2.01%
Calls: -10.05%
Puts: +14.69%
Prior 7-Day Total $640.63M
Calls: $376.66M (59%)
Puts: $263.97M (41%)
Prior 7-Day Average $91.52M
Calls: $53.81M (59%)
Puts: $37.71M (41%)
Current vs Prior 7-Day Avg -21.33%
Calls: -17.10%
Puts: -27.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 1.43
Prior (08/07) 1.32
Current vs Prior +8.97%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg +14.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10) 260,536
Calls: 98,701 (38%)
Puts: 161,835 (62%)
Prior (08/07) 286,342
Calls: 103,228 (36%)
Puts: 183,114 (64%)
Current vs Prior -9.01%
Prior 7-Day Total 1,891,355
Calls: 732,649 (39%)
Puts: 1,158,706 (61%)
Prior 7-Day Average 270,193
Calls: 104,664 (39%)
Puts: 165,529 (61%)
Current vs Prior 7-Day Avg -3.57%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 8.82% | 11.51%11.51% | 19.29%
Prior 10.15% | 12.58%12.58% | 20.48%
Current vs Prior -13.15% | -8.47%-8.47% | -5.81%
Prior 7-Day Avg 7.49% | 13.03%16.06% | 23.84%
Current vs 7-Day Avg +17.77% | -11.62%-28.33% | -19.06%
Prior 7-Day Eod 10.15% | 12.58%12.58% | 20.48%
Current vs 7-Day Eod -13.15% | -8.47%-8.47% | -5.81%
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 62% call dollar volume ($44.61M). Bearish P/C ratio of 1.43 indicates protective positioning. Put-heavy open interest (161,835 puts vs 98,701 calls) suggests hedging or 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 69 of results (avg 7.7%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2129.8531.30$30.584.7%1350.54499
$520.00Aug 1423.1524.45$23.805.5%1400.55126
$420.00Aug 21102.40108.40$105.405.7%30.92--
$470.00Sep 1875.1080.00$77.556.3%10.72406
$537.50Aug 1415.9517.05$16.506.7%290.42112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Aug 2190.4594.40$92.434.3%40.84211
$620.00Sep 18111.45117.00$114.234.9%30.72--
$615.00Aug 2898.65103.60$101.134.9%50.804
$595.00Aug 2882.3086.95$84.635.5%20.742
$520.00Sep 1845.0047.60$46.305.6%1040.45550

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. 119 found (avg delta 0.68, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.50Aug 1493.0099.65$96.336.9%80.971
$430.00Aug 1491.2097.55$94.386.7%300.9724
$432.50Aug 1488.7094.85$91.786.7%240.961
$435.00Aug 1486.0092.50$89.257.3%40.962
$437.50Aug 1483.0090.20$86.608.3%40.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 14100.05107.00$103.536.7%40.9316
$620.00Aug 1495.15102.10$98.637.0%10.92--
$615.00Aug 1490.3097.00$93.657.2%50.9230
$600.00Aug 1476.4084.00$80.209.5%10.89--
$620.00Aug 2198.15104.70$101.436.5%20.85172

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 16.2K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 214.506.60$5.5537.8%1.2K0.14535
$580.00Aug 219.3012.90$11.1032.4%8350.26728
$600.00Aug 143.003.40$3.2012.5%5290.121.3K
$550.00Aug 1411.3014.25$12.7823.1%4540.35490
$620.00Sep 1113.5017.50$15.5025.8%2790.252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 1411.4513.55$12.5016.8%7780.32383
$540.00Aug 1430.3535.60$32.9815.9%6300.60138
$450.00Aug 141.982.48$2.2322.4%3370.08397
$510.00Aug 1416.1017.05$16.585.7%3360.39282
$425.00Aug 140.540.80$0.6738.8%2750.03219

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 42.7%, max 59.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$510.00Aug 14Sep 18105.5%67.0%57.5%985
$460.00Aug 14Sep 18105.7%67.4%56.8%1110
$500.00Aug 14Sep 18104.9%67.4%55.7%970
$470.00Aug 14Sep 18105.2%67.7%55.3%19406
$490.00Aug 14Sep 18102.2%67.4%51.6%17235
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$435.00Aug 14Sep 11109.5%68.8%59.2%234337
$510.00Aug 14Sep 18105.5%67.0%57.5%340350
$440.00Aug 14Sep 18107.5%68.5%57.0%276569
$460.00Aug 14Sep 18105.7%67.4%56.8%207566
$430.00Aug 14Sep 18108.3%69.3%56.3%3301.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 271 found (best R:R 28.41, avg 3.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$590.00$595.00Aug 28$0.17$4.83$0.1728.41$590.17
$620.00$622.50Aug 14$0.12$2.38$0.1219.83$620.12
$590.00$595.00Sep 4$0.27$4.73$0.2717.52$590.27
$567.50$570.00Aug 14$0.15$2.35$0.1515.67$567.65
$605.00$607.50Aug 14$0.15$2.35$0.1515.67$605.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$425.00$422.50Aug 14$0.11$2.39$0.1121.73$424.89
$442.50$440.00Aug 14$0.12$2.38$0.1219.83$442.38
$440.00$437.50Aug 14$0.13$2.37$0.1318.23$439.87
$430.00$420.00Aug 21$0.57$9.43$0.5716.54$429.43
$435.00$430.00Sep 4$0.37$4.63$0.3712.51$434.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 325 found (best R:R 14.04, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$440.00Aug 21$18.67$18.67$1.3314.04$438.67
$440.00$460.00Aug 14$17.65$17.65$2.357.51$457.65
$460.00$465.00Aug 14$4.32$4.32$0.686.35$464.32
$437.50$440.00Aug 14$2.10$2.10$0.405.25$439.60
$470.00$475.00Aug 21$4.17$4.17$0.835.02$474.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$585.00Aug 21$4.54$4.54$0.469.87$585.46
$615.00$600.00Aug 14$13.45$13.45$1.558.68$601.55
$550.00$547.50Aug 21$2.20$2.20$0.307.33$547.80
$600.00$580.00Aug 14$17.45$17.45$2.556.84$582.55
$575.00$570.00Aug 14$4.20$4.20$0.805.25$570.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $5.84, cheapest $1.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 14Aug 21$2.23107.5%81.1%
$605.00Aug 14Aug 21$3.35107.1%82.0%
$610.00Aug 14Aug 21$3.45111.0%85.2%
$615.00Aug 14Aug 21$3.51107.0%85.0%
$620.00Aug 14Aug 21$3.68109.1%87.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Aug 14Aug 21$1.49107.8%83.7%
$430.00Aug 14Aug 21$1.68108.3%81.2%
$440.00Aug 14Aug 21$2.24107.5%81.1%
$620.00Aug 14Aug 21$2.80109.1%87.9%
$445.00Aug 14Aug 21$2.85105.2%82.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 8.57% of stock, avg 14.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$515.00Aug 14$26.42$18.30$44.72$470.28$559.728.57%
$520.00Aug 14$23.80$21.08$44.88$475.12$564.888.60%
$522.50Aug 14$23.05$22.23$45.28$477.22$567.788.67%
$527.50Aug 14$20.68$24.95$45.63$481.87$573.138.74%
$510.00Aug 14$29.13$16.58$45.71$464.29$555.718.75%
$525.00Aug 14$22.33$23.38$45.71$479.29$570.718.75%
$530.00Aug 14$19.63$26.43$46.06$483.94$576.068.82%
$505.00Aug 14$32.05$14.10$46.15$458.85$551.158.84%
$502.50Aug 14$33.55$12.90$46.45$456.05$548.958.90%
$532.50Aug 14$18.80$28.30$47.10$485.40$579.609.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 6.67% of stock, avg 11.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$537.50$515.00Aug 14$16.50$18.30$34.80$480.20$572.30
$537.50$517.50Aug 14$16.50$19.73$36.23$481.27$573.73
$535.00$515.00Aug 14$18.02$18.30$36.32$478.68$571.32
$532.50$515.00Aug 14$18.80$18.30$37.10$477.90$569.60
$537.50$520.00Aug 14$16.50$21.08$37.58$482.42$575.08
$535.00$517.50Aug 14$18.02$19.73$37.75$479.75$572.75
$530.00$515.00Aug 14$19.63$18.30$37.93$477.07$567.93
$532.50$517.50Aug 14$18.80$19.73$38.53$478.97$571.03
$537.50$522.50Aug 14$16.50$22.23$38.73$483.77$576.23
$527.50$515.00Aug 14$20.68$18.30$38.98$476.02$566.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 449 found (best R:R 40.67, avg credit $5.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
450/455480/485Aug 21$4.88$0.1240.67$450.12$484.88
465/470500/505Aug 21$4.82$0.1826.78$465.18$504.82
480/485495/500Aug 28$4.82$0.1826.78$480.18$499.82
475/480495/500Aug 28$4.77$0.2320.74$475.23$499.77
470/475480/485Aug 21$4.74$0.2618.23$470.26$484.74
445/448460/465Aug 14$4.71$0.2916.24$442.79$464.71
450/455485/490Aug 21$4.71$0.2916.24$450.29$489.71
500/510520/530Sep 18$9.38$0.6215.13$500.62$529.38
428/430438/440Aug 14$2.34$0.1614.62$427.66$439.84
455/458460/465Aug 14$4.67$0.3314.15$452.83$464.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 110.11, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Sep 18$0.09$9.91110.11
$600.00$610.00$620.00Sep 4$0.15$9.8565.67
$510.00$515.00$520.00Aug 14$0.09$4.9154.56
$475.00$480.00$485.00Aug 21$0.09$4.9154.56
$620.00$622.50$625.00Aug 14$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Sep 18$0.14$9.8670.43
$550.00$560.00$570.00Sep 18$0.16$9.8461.50
$420.00$425.00$430.00Sep 11$0.09$4.9154.56
$480.00$485.00$490.00Aug 28$0.10$4.9049.00
$440.00$445.00$450.00Aug 21$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-13.73, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$585.001:2Sep 11-$12.06$22.94
$605.00$615.001:2Aug 28-$6.43$3.57
$610.00$612.501:2Aug 14-$1.03$1.47
$620.00$622.501:2Aug 14-$1.63$0.87
$622.50$625.001:2Aug 14-$1.63$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$530.001:2Sep 4-$13.73$31.27
$570.00$530.001:2Sep 11-$21.28$18.72
$465.00$445.001:2Sep 4-$4.16$15.84
$430.00$420.001:2Aug 28-$0.99$9.01
$430.00$420.001:2Aug 21-$1.41$8.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 8.17%, avg 2.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Sep 18$42.650.521.5%8.17%9.68%9688
$530.00Sep 11$39.850.521.5%7.63%9.14%228
$540.00Sep 18$38.800.493.4%7.43%10.86%24398
$525.00Sep 4$37.600.530.6%7.20%7.75%1--
$530.00Sep 4$35.650.511.5%6.83%8.34%14
$550.00Sep 18$35.500.465.3%6.80%12.14%253597
$540.00Sep 11$34.250.483.4%6.56%9.98%61
$535.00Sep 4$32.950.492.5%6.31%8.78%114
$525.00Aug 28$31.800.530.6%6.09%6.64%3--
$560.00Sep 18$31.650.437.3%6.06%13.32%14294

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 14,904
Total Puts 21,358
Put/Call Ratio 1.43
Net Difference -6,454

Prior's Put/Call Breakdown

Total Calls 17,002
Total Puts 22,359
Put/Call Ratio 1.32
Net Difference -5,357

Prior 7-Day Put/Call Summary

Total Calls 133,798
Total Puts 164,486
Average Put/Call Ratio 1.25
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All