Tour v509
AMAT
APPLIED MATLS INC
$559.45 +2.06%
(8/12 18:00) ◀
|
Thursday, August 13, 2026 (2:05pm)
January 2026
|
▶ (8/13 18:00)
◀ 8/13 14:05 ▶

Option Volume

Detail
ℹ
Current (08/13 2:05pm) 79,255
Calls: 39,308 (50%)
Puts: 39,947 (50%)
Prior (08/12) 41,265
Calls: 18,101 (44%)
Puts: 23,164 (56%)
Current vs Prior +92.06%
Calls: +117.16% (Calls)
Puts: +72.45% (Puts)
Prior 7-Day Total 155,055
Calls: 90,756 (59%)
Puts: 64,299 (41%)
Prior 7-Day Average 38,763
Calls: 12,965 (59%)
Puts: 9,185 (41%)
Current vs Prior 7-Day Avg +104.46%
Calls: +203.18%
Puts: +334.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13 2:05pm) $145.10M
Calls: $93.87M (65%)
Puts: $51.23M (35%)
Prior (08/12) $80.76M
Calls: $43.94M (54%)
Puts: $36.82M (46%)
Current vs Prior +79.67%
Calls: +113.61%
Puts: +39.15%
Prior 7-Day Total $287.94M
Calls: $210.56M (73%)
Puts: $77.38M (27%)
Prior 7-Day Average $71.98M
Calls: $30.08M (73%)
Puts: $11.05M (27%)
Current vs Prior 7-Day Avg +101.57%
Calls: +212.06%
Puts: +363.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 2:05pm) 1.02
Prior (08/12) 1.28
Current vs Prior -20.59%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +38.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13 2:05pm) 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 1,654,419
Calls: 789,415 (48%)
Puts: 865,004 (52%)
Prior 7-Day Average 413,604
Calls: 197,353 (48%)
Puts: 216,251 (52%)
Current vs Prior 7-Day Avg +26.43%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 7.37% | 10.05%10.05% | 17.21%
Prior 6.95% | 12.00%10.35% | 17.76%
Current vs Prior +6.05% | -16.32%-2.92% | -3.08%
Prior 7-Day Avg 7.60% | 10.95%10.35% | 17.76%
Current vs 7-Day Avg -2.98% | -8.27%-2.92% | -3.08%
Prior 7-Day Eod 6.95% | 12.00%10.49% | 17.66%
Current vs 7-Day Eod +6.05% | -16.32%-4.20% | -2.56%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.97% | 9.23%
Calls: 9.18% | 12.72%
Puts: 8.76% | 5.73%
Prior 17.86% | 13.44%
Calls: 16.65% | 14.05%
Puts: 19.07% | 12.83%
Current vs Prior -49.78% | -31.32%
Prior 7-Day Avg 14.00% | 10.75%
Calls: 11.23% | 10.68%
Puts: 16.77% | 10.81%
Current vs 7-Day Avg -35.94% | -14.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($93.87M). Elevated premium activity with dollar volume up 80% vs prior. Dollar volume significantly above 7-day average (102% higher). Above-average activity with volume up 92% vs prior.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 199 of results (avg 7.4%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 1856.1057.40$56.752.3%140.61743
$610.00Aug 144.955.10$5.033.0%8290.18359
$600.00Sep 1831.0031.95$31.483.0%5990.411.4K
$550.00Sep 1850.2552.25$51.253.9%870.57721
$460.00Sep 18108.55113.10$110.824.1%--0.85202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1856.5557.80$57.182.2%1810.53472
$530.00Sep 1830.6031.30$30.952.3%540.36392
$630.00Sep 1891.3093.95$92.632.9%40.68418
$540.00Sep 1835.0536.10$35.583.0%9700.39897
$500.00Aug 142.032.10$2.073.4%1.6K0.091.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.60, cheapest $0.12)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 140.871.01$0.9414.9%750.0497
$665.00Aug 140.740.90$0.8219.5%2160.0440
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 140.110.13$0.1216.7%9400.011.7K
$460.00Aug 140.210.23$0.229.1%3130.01502
$475.00Aug 140.490.54$0.529.6%1840.03285
$477.50Aug 140.620.70$0.6612.1%150.0388
$485.00Aug 140.831.00$0.9218.5%2940.04192

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 207 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 14105.65112.35$109.006.1%151.0028
$455.00Aug 14100.85107.25$104.056.2%11.007
$460.00Aug 1495.50102.85$99.187.4%--1.0010
$465.00Aug 1490.5597.90$94.237.8%--1.0011
$470.00Aug 1485.6593.80$89.739.1%31.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 1489.2096.05$92.637.4%--0.9434
$640.00Aug 1479.7086.55$83.138.2%10.924
$670.00Aug 21109.60117.85$113.737.3%10.9192
$632.50Aug 1472.5079.60$76.059.3%60.901
$660.00Aug 21101.80108.60$105.206.5%--0.88150

Most actively traded options today. High liquidity = easy entry/exit. 453 active (total vol 47.4K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 146.707.00$6.854.4%3.2K0.241.9K
$600.00Aug 2112.5013.50$13.007.7%2.3K0.311.5K
$650.00Aug 141.291.50$1.4015.0%1.3K0.06282
$550.00Aug 1423.6025.60$24.608.1%1.2K0.591.7K
$570.00Aug 1414.8515.90$15.386.8%1.2K0.43462
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 142.032.10$2.073.4%1.6K0.091.4K
$540.00Sep 1835.0536.10$35.583.0%9700.39897
$450.00Aug 140.110.13$0.1216.7%9400.011.7K
$510.00Aug 143.253.50$3.387.4%8010.13562
$520.00Aug 145.005.50$5.259.5%7830.19247

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 133.3%, max 156.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Aug 14Sep 25164.3%64.1%156.3%1.0K257
$545.00Aug 14Sep 25162.0%63.6%154.8%59163
$595.00Aug 14Sep 25169.1%66.4%154.6%14249
$555.00Aug 14Sep 25163.0%64.2%154.0%855283
$605.00Aug 14Sep 25171.5%67.6%153.7%170101
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Aug 14Sep 25164.3%64.1%156.3%16573
$545.00Aug 14Sep 25162.0%63.6%154.8%18985
$555.00Aug 14Sep 25163.0%64.2%154.0%327109
$550.00Aug 14Sep 25162.4%64.1%153.2%698670
$575.00Aug 14Sep 25167.0%66.6%150.9%621

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 382 found (best R:R 2.23, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$570.00Sep 18$3.10$6.90$3.1054%2.23$563.10
$530.00$535.00Sep 4$1.28$3.72$1.2865%2.91$531.28
$575.00$580.00Sep 11$0.50$4.50$0.5048%9.00$575.50
$550.00$555.00Sep 25$1.00$4.00$1.0058%4.00$551.00
$580.00$590.00Sep 18$2.75$7.25$2.7547%2.64$582.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$620.00$610.00Sep 18$5.43$4.57$5.4365%0.84$614.57
$552.50$550.00Aug 21$0.35$2.15$0.3544%6.14$552.15
$590.00$585.00Sep 11$2.13$2.87$2.1357%1.35$587.87
$520.00$515.00Sep 11$0.85$4.15$0.8531%4.88$519.15
$580.00$575.00Aug 21$2.40$2.60$2.4059%1.08$577.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 1.22, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$575.00Sep 11$3.47$3.47$1.5350%2.27$573.47
$590.00$595.00Sep 11$2.95$2.95$2.0557%1.44$592.95
$565.00$570.00Sep 4$3.28$3.28$1.7249%1.91$568.28
$605.00$610.00Aug 28$2.35$2.35$2.6567%0.89$607.35
$580.00$585.00Aug 28$2.55$2.55$2.4557%1.04$582.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$540.00Sep 18$5.50$5.50$4.5057%1.22$544.50
$540.00$530.00Sep 25$5.00$5.00$5.0061%1.00$535.00
$535.00$530.00Sep 4$3.00$3.00$2.0063%1.50$532.00
$525.00$520.00Sep 11$2.80$2.80$2.2067%1.27$522.20
$510.00$500.00Sep 25$3.83$3.83$6.1770%0.62$506.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $7.40, cheapest $6.77)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$585.00Aug 14Aug 21$6.77169.2%84.2%
$575.00Aug 14Aug 21$7.18167.0%84.0%
$580.00Aug 14Aug 21$7.14166.9%84.0%
$570.00Aug 14Aug 21$7.29165.9%83.5%
$565.00Aug 14Aug 21$7.40165.7%83.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$585.00Aug 14Aug 21$7.20169.2%84.2%
$575.00Aug 14Aug 21$8.18167.0%84.0%
$580.00Aug 14Aug 21$7.48166.9%84.0%
$570.00Aug 14Aug 21$7.63165.9%83.5%
$565.00Aug 14Aug 21$7.90165.7%83.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 7.03% of stock, avg 11.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$552.50Aug 14$22.85$16.48$39.33$513.17$591.837.03%
$547.50Aug 14$25.40$14.18$39.58$507.92$587.087.07%
$555.00Aug 14$21.83$17.85$39.68$515.32$594.687.09%
$557.50Aug 14$20.70$18.98$39.68$517.82$597.187.09%
$550.00Aug 14$24.60$15.45$40.05$509.95$590.057.16%
$560.00Aug 14$19.52$20.55$40.07$519.93$600.077.16%
$565.00Aug 14$17.43$22.70$40.13$524.87$605.137.17%
$562.50Aug 14$18.45$21.78$40.23$522.27$602.737.19%
$545.00Aug 14$27.28$13.27$40.55$504.45$585.557.25%
$540.00Aug 14$29.92$10.93$40.85$499.15$580.857.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 5.34% of stock, avg 11.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$572.50$550.00Aug 14$14.43$15.45$29.88$520.12$602.38
$572.50$552.50Aug 14$14.43$16.48$30.91$521.59$603.41
$570.00$550.00Aug 14$15.38$15.45$30.83$519.17$600.83
$570.00$552.50Aug 14$15.38$16.48$31.86$520.64$601.86
$567.50$550.00Aug 14$16.43$15.45$31.88$518.12$599.38
$572.50$555.00Aug 14$14.43$17.85$32.28$522.72$604.78
$567.50$552.50Aug 14$16.43$16.48$32.91$519.59$600.41
$570.00$555.00Aug 14$15.38$17.85$33.23$521.77$603.23
$567.50$555.00Aug 14$16.43$17.85$34.28$520.72$601.78
$565.00$550.00Aug 14$17.43$15.45$32.88$517.12$597.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 2.03, avg credit $2.82)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
475/480605/610Aug 28$3.35$1.6553%2.03$476.65$608.35
455/460605/610Aug 28$2.92$2.0858%1.40$457.08$607.92
500/505605/610Aug 28$3.56$1.4445%2.47$501.44$608.56
470/475605/610Aug 28$3.05$1.9555%1.56$471.95$608.05
465/470605/610Aug 28$2.95$2.0556%1.44$467.05$607.95
485/490605/610Aug 28$3.25$1.7550%1.86$486.75$608.25
495/500605/610Aug 28$3.42$1.5847%2.16$496.58$608.42
460/465605/610Aug 28$2.87$2.1357%1.35$462.13$607.87
480/485605/610Aug 28$3.08$1.9252%1.60$481.92$608.08
490/495605/610Aug 28$3.22$1.7848%1.81$491.78$608.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 221 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Sep 18$0.15$9.857%65.67
$620.00$630.00$640.00Aug 21$0.17$9.836%57.82
$600.00$610.00$620.00Sep 18$0.16$9.846%61.50
$575.00$580.00$585.00Aug 21$0.09$4.915%54.56
$650.00$660.00$670.00Sep 18$0.17$9.834%57.82
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Sep 18$0.05$9.957%199.00
$560.00$570.00$580.00Sep 18$0.07$9.936%141.86
$480.00$490.00$500.00Sep 4$0.17$9.837%57.82
$470.00$480.00$490.00Sep 18$0.15$9.856%65.67
$450.00$460.00$470.00Sep 18$0.15$9.855%65.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-0.30, 75 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$525.001:2Sep 25-$24.98$40.02
$667.50$670.001:2Aug 14-$0.59$1.91
$662.50$665.001:2Aug 14-$0.65$1.85
$657.50$660.001:2Aug 14-$0.76$1.74
$665.00$667.501:2Aug 14-$0.84$1.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$670.00$600.001:2Aug 28-$0.30$69.70
$462.50$460.001:2Aug 14-$0.08$2.42
$452.50$450.001:2Aug 14-$0.09$2.41
$457.50$455.001:2Aug 14-$0.10$2.40
$460.00$457.501:2Aug 14-$0.14$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 6.04%, avg 3.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$600.00Sep 25$33.800.437.2%6.04%13.29%818
$615.00Sep 25$29.100.399.9%5.20%15.13%943
$585.00Sep 25$38.500.474.6%6.88%11.45%12
$595.00Sep 25$34.800.446.3%6.22%12.57%11
$605.00Sep 25$31.350.418.1%5.60%13.75%11
$580.00Sep 25$39.650.493.7%7.09%10.76%104
$575.00Sep 25$41.700.502.8%7.45%10.23%26
$640.00Sep 25$22.450.3314.4%4.01%18.41%34
$635.00Sep 25$23.050.3413.5%4.12%17.62%--19
$565.00Sep 25$45.650.531.0%8.16%9.15%--20

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 39,308
Total Puts 39,947
Put/Call Ratio 1.02
Net Difference -639

Prior's Put/Call Breakdown

Total Calls 18,101
Total Puts 23,164
Put/Call Ratio 1.28
Net Difference -5,063

Prior 7-Day Put/Call Summary

Total Calls 90,756
Total Puts 64,299
Average Put/Call Ratio 0.73
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