Tour v509
AMAT
APPLIED MATLS INC
$534.54 -2.48%
$506.67 (-5.21%)🌙
as of 08/13 06:00 PM
(8/13 14:05) ◀
|
Thursday, August 13, 2026 (6:00pm)
January 2026
|
▶ (8/14 09:35)
◀ 8/13 18:00 ▶

Option Volume

Detail
ℹ
Current (08/13) 156,325
Calls: 78,775 (50%)
Puts: 77,550 (50%)
Prior (08/12) 53,680
Calls: 23,704 (44%)
Puts: 29,976 (56%)
Current vs Prior +191.22%
Calls: +232.33% (Calls)
Puts: +158.71% (Puts)
Prior 7-Day Total 285,338
Calls: 121,336 (43%)
Puts: 164,002 (57%)
Prior 7-Day Average 40,762
Calls: 17,333 (43%)
Puts: 23,428 (57%)
Current vs Prior 7-Day Avg +283.50%
Calls: +354.46%
Puts: +231.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $231.15M
Calls: $122.99M (53%)
Puts: $108.16M (47%)
Prior (08/12) $112.22M
Calls: $60.43M (54%)
Puts: $51.80M (46%)
Current vs Prior +105.97%
Calls: +103.54%
Puts: +108.81%
Prior 7-Day Total $577.65M
Calls: $330.78M (57%)
Puts: $246.86M (43%)
Prior 7-Day Average $82.52M
Calls: $47.25M (57%)
Puts: $35.27M (43%)
Current vs Prior 7-Day Avg +180.11%
Calls: +160.28%
Puts: +206.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.98
Prior (08/12) 1.26
Current vs Prior -22.15%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -29.82%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/13) 522,901
Calls: 222,610 (43%)
Puts: 300,291 (57%)
Prior (08/12) 503,176
Calls: 214,703 (43%)
Puts: 288,473 (57%)
Current vs Prior +3.92%
Prior 7-Day Total 2,081,324
Calls: 826,556 (40%)
Puts: 1,254,768 (60%)
Prior 7-Day Average 297,332
Calls: 118,079 (40%)
Puts: 179,252 (60%)
Current vs Prior 7-Day Avg +75.86%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 7.68% | 10.29%10.29% | 17.55%
Prior 7.59% | 10.49%10.49% | 17.66%
Current vs Prior +1.17% | -1.82%-1.83% | -0.65%
Prior 7-Day Avg 7.58% | 11.88%13.14% | 20.82%
Current vs 7-Day Avg +1.37% | -13.36%-21.65% | -15.71%
Prior 7-Day Eod 7.59% | 10.49%10.49% | 17.66%
Current vs 7-Day Eod +1.17% | -1.82%-1.83% | -0.65%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.97% | 9.23%
Calls: 9.18% | 12.72%
Puts: 8.76% | 5.73%
Prior 7.63% | 7.30%
Calls: 4.95% | 5.38%
Puts: 10.32% | 9.22%
Current vs Prior +17.56% | +26.44%
Prior 7-Day Avg 16.40% | 12.56%
Calls: 14.98% | 12.81%
Puts: 17.82% | 12.31%
Current vs 7-Day Avg -45.30% | -26.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 106% vs prior. Dollar volume significantly above 7-day average (180% higher). Unusually high activity with volume up 191% vs prior - elevated interest. Volume explosion - 284% above 7-day average (156,325 vs avg 40,762).

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 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 127 of results (avg 8.0%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$532.50Aug 1421.1521.95$21.553.7%1130.5579
$600.00Aug 217.708.00$7.853.8%3.4K0.211.5K
$640.00Sep 1815.2015.80$15.503.9%3110.24543
$450.00Sep 1895.65100.20$97.934.6%120.82321
$500.00Sep 1862.1065.60$63.855.5%210.661.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 142.062.15$2.114.3%2.3K0.09349
$535.00Aug 1419.0020.00$19.505.1%9740.4782
$630.00Sep 18107.60113.95$110.785.7%60.74418
$520.00Aug 1411.8012.50$12.155.8%1.6K0.35247
$460.00Aug 140.500.53$0.525.8%2.6K0.03502

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.58, cheapest $0.23)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$635.00Aug 140.901.08$0.9918.2%2490.05200
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 140.220.24$0.238.7%4.3K0.011.7K
$460.00Aug 140.500.53$0.525.8%2.6K0.03502

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 14101.30108.80$105.057.1%251.0024
$440.00Aug 1491.0099.65$95.339.1%131.0026
$450.00Aug 1482.0089.90$85.959.2%200.9928
$452.50Aug 1479.0087.05$83.039.7%20.99--
$455.00Aug 1477.0083.60$80.308.2%10.987
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 14100.55110.00$105.289.0%11.004
$635.00Aug 1495.50105.00$100.259.5%100.981
$632.50Aug 1493.20102.00$97.609.0%60.971
$630.00Aug 1491.00100.00$95.509.4%100.976
$625.00Aug 1486.2595.00$90.639.7%--0.9615

Most actively traded options today. High liquidity = easy entry/exit. 508 active (total vol 103.0K, top 6.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 143.053.25$3.156.3%6.2K0.131.9K
$550.00Aug 1413.5014.85$14.189.5%3.7K0.411.7K
$600.00Aug 217.708.00$7.853.8%3.4K0.211.5K
$570.00Aug 147.608.85$8.2315.2%2.3K0.28462
$610.00Aug 142.142.40$2.2711.5%1.9K0.10359
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 140.220.24$0.238.7%4.3K0.011.7K
$500.00Aug 145.606.00$5.806.9%3.8K0.201.4K
$460.00Aug 140.500.53$0.525.8%2.6K0.03502
$480.00Aug 142.062.15$2.114.3%2.3K0.09349
$490.00Aug 143.353.75$3.5511.3%1.7K0.14304

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 159.4%, max 191.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$535.00Aug 14Sep 25188.2%64.7%191.1%492290
$530.00Aug 14Sep 25187.7%64.9%189.2%241140
$525.00Aug 14Sep 25185.2%64.8%185.6%88147
$510.00Aug 14Sep 18185.3%65.5%182.7%35101
$520.00Aug 14Sep 18182.0%65.5%178.0%123456
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$535.00Aug 14Sep 25188.2%64.7%191.1%97787
$530.00Aug 14Sep 25187.7%64.9%189.2%952656
$525.00Aug 14Sep 25185.2%64.8%185.6%540192
$510.00Aug 14Sep 25185.3%65.0%185.3%1.6K565
$515.00Aug 14Sep 25182.8%64.4%183.7%689151

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 384 found (best R:R 0.53, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$500.00Sep 25$26.22$13.78$26.2278%0.53$486.22
$500.00$525.00Sep 25$13.13$11.87$13.1366%0.90$513.13
$570.00$580.00Sep 18$1.77$8.23$1.7742%4.65$571.77
$590.00$600.00Sep 18$1.62$8.38$1.6236%5.17$591.62
$615.00$635.00Sep 25$4.00$16.00$4.0032%4.00$619.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$577.50$575.00Aug 14$0.60$1.90$0.6078%3.17$576.90
$610.00$607.50Aug 14$1.45$1.05$1.4592%0.72$608.55
$505.00$500.00Aug 28$0.72$4.28$0.7232%5.94$504.28
$475.00$470.00Aug 28$0.13$4.87$0.1320%37.46$474.87
$555.00$552.50Aug 14$0.80$1.70$0.8063%2.12$554.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 0.96, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$555.00Sep 11$3.82$3.82$1.1852%3.24$553.82
$550.00$552.50Aug 21$1.92$1.92$0.5855%3.31$551.92
$545.00$547.50Aug 14$1.85$1.85$0.6554%2.85$546.85
$535.00$537.50Aug 14$1.95$1.95$0.5547%3.55$536.95
$560.00$562.50Aug 28$1.58$1.58$0.9259%1.72$561.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$480.00Sep 18$4.90$4.90$5.1070%0.96$485.10
$475.00$470.00Sep 11$2.67$2.67$2.3376%1.15$472.33
$520.00$515.00Sep 11$3.40$3.40$1.6059%2.12$516.60
$522.50$520.00Aug 21$2.35$2.35$0.1560%15.67$520.15
$512.50$510.00Aug 21$2.07$2.07$0.4366%4.81$510.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $6.82, cheapest $6.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$535.00Aug 14Aug 21$6.35188.2%84.8%
$530.00Aug 14Aug 21$6.75187.7%84.4%
$552.50Aug 14Aug 21$5.88187.2%84.2%
$532.50Aug 14Aug 21$7.20186.3%84.6%
$562.50Aug 14Aug 21$5.60184.5%83.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$535.00Aug 14Aug 21$6.78188.2%84.8%
$530.00Aug 14Aug 21$6.65187.7%84.4%
$552.50Aug 14Aug 21$6.90187.2%84.2%
$532.50Aug 14Aug 21$6.90186.3%84.6%
$562.50Aug 14Aug 21$7.22184.5%83.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 7.39% of stock, avg 12.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$522.50Aug 14$25.90$13.58$39.48$483.02$561.987.39%
$532.50Aug 14$21.55$18.05$39.60$492.90$572.107.41%
$527.50Aug 14$24.18$15.50$39.68$487.82$567.187.42%
$520.00Aug 14$27.88$12.15$40.03$479.97$560.037.49%
$525.00Aug 14$25.53$14.50$40.03$484.97$565.037.49%
$517.50Aug 14$28.68$11.50$40.18$477.32$557.687.52%
$540.00Aug 14$17.88$22.45$40.33$499.67$580.337.54%
$530.00Aug 14$23.38$17.00$40.38$489.62$570.387.55%
$515.00Aug 14$30.08$10.40$40.48$474.52$555.487.57%
$535.00Aug 14$21.15$19.50$40.65$494.35$575.657.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 5.55% of stock, avg 11.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$527.50Aug 14$14.18$15.50$29.68$497.82$579.68
$547.50$527.50Aug 14$14.63$15.50$30.13$497.37$577.63
$547.50$530.00Aug 14$14.63$17.00$31.63$498.37$579.13
$550.00$530.00Aug 14$14.18$17.00$31.18$498.82$581.18
$547.50$532.50Aug 14$14.63$18.05$32.68$499.82$580.18
$545.00$527.50Aug 14$16.48$15.50$31.98$495.52$576.98
$550.00$532.50Aug 14$14.18$18.05$32.23$500.27$582.23
$545.00$530.00Aug 14$16.48$17.00$33.48$496.52$578.48
$545.00$532.50Aug 14$16.48$18.05$34.53$497.97$579.53
$542.50$527.50Aug 14$17.15$15.50$32.65$494.85$575.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 3.20, avg credit $3.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
480/490610/620Sep 18$7.62$2.3839%3.20$482.38$617.62
480/490600/610Sep 18$7.58$2.4236%3.13$482.42$607.58
470/475590/595Sep 11$3.85$1.1542%3.35$471.15$593.85
480/490620/630Sep 18$6.55$3.4542%1.90$483.45$626.55
480/490630/640Sep 18$6.23$3.7744%1.65$483.77$636.23
452/455560/562Aug 14$1.29$1.2163%1.07$453.71$561.29
470/472560/562Aug 14$1.39$1.1159%1.25$471.11$561.39
465/468560/562Aug 14$1.33$1.1761%1.14$466.17$561.33
472/475560/562Aug 14$1.40$1.1058%1.27$473.60$561.40
478/480560/562Aug 14$1.44$1.0656%1.36$478.56$561.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 233 found (best R:R 57.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Sep 18$0.10$9.905%99.00
$540.00$550.00$560.00Sep 18$0.23$9.777%42.48
$620.00$630.00$640.00Aug 21$0.18$9.824%54.56
$500.00$505.00$510.00Aug 21$0.11$4.895%44.45
$605.00$610.00$615.00Sep 11$0.05$4.953%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Sep 18$0.17$9.837%57.82
$565.00$570.00$575.00Aug 21$0.06$4.945%82.33
$520.00$525.00$530.00Sep 25$0.05$4.953%99.00
$480.00$485.00$490.00Aug 21$0.10$4.904%49.00
$590.00$600.00$610.00Sep 18$0.26$9.745%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-0.02, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$637.50$640.001:2Aug 14-$0.65$1.85
$635.00$637.501:2Aug 14-$0.67$1.83
$632.50$635.001:2Aug 14-$0.86$1.64
$630.00$632.501:2Aug 14-$0.99$1.51
$625.00$627.501:2Aug 14-$1.01$1.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$437.501:2Aug 14-$0.02$2.48
$455.00$452.501:2Aug 14-$0.06$2.44
$432.50$430.001:2Aug 14-$0.04$2.46
$442.50$440.001:2Aug 14-$0.07$2.43
$435.00$432.501:2Aug 14-$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 6.73%, avg 3.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Sep 25$35.950.474.8%6.73%11.49%126
$580.00Sep 25$29.300.418.5%5.48%13.99%144
$565.00Sep 25$34.200.455.7%6.40%12.10%--20
$550.00Sep 25$40.000.492.9%7.48%10.38%1742
$575.00Sep 25$30.450.427.6%5.70%13.27%26
$595.00Sep 25$24.950.3711.3%4.67%15.98%11
$585.00Sep 25$27.600.399.4%5.16%14.60%22
$590.00Sep 25$26.200.3810.4%4.90%15.28%12
$545.00Sep 25$41.850.512.0%7.83%9.79%23
$555.00Sep 25$37.100.483.8%6.94%10.77%311

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 78,775
Total Puts 77,550
Put/Call Ratio 0.98
Net Difference 1,225

Prior's Put/Call Breakdown

Total Calls 23,704
Total Puts 29,976
Put/Call Ratio 1.26
Net Difference -6,272

Prior 7-Day Put/Call Summary

Total Calls 121,336
Total Puts 164,002
Average Put/Call Ratio 1.40
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...

Chart Title

Price — Past 7 Days

Add Card

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