AMAT - Options Database

AMAT

APPLIED MATLS INC

$508.69 -4.84%

(8/14 10:25) ◀

Friday, August 14, 2026 (10:30am)

▶ (8/14 10:35)

◀ 8/14 10:30 ▶

Option Volume

Detail

ℹ

Current (08/14 10:30am) 87,621

Calls: 44,971 (51%)

Puts: 42,650 (49%)

Prior (06/30) 16,479

Calls: 12,404 (75%)

Puts: 4,075 (25%)

Current vs Prior +431.71%

Calls: +262.55% (Calls)

Puts: +946.63% (Puts)

Prior 7-Day Total 398,825

Calls: 215,632 (54%)

Puts: 183,193 (46%)

Prior 7-Day Average 56,975

Calls: 30,804 (54%)

Puts: 26,170 (46%)

Current vs Prior 7-Day Avg +53.79%

Calls: +45.99%

Puts: +62.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 10:30am) $88.55M

Calls: $42.04M (47%)

Puts: $46.52M (53%)

Prior (06/30) $60.52M

Calls: $51.18M (85%)

Puts: $9.34M (15%)

Current vs Prior +46.32%

Calls: -17.87%

Puts: +398.25%

Prior 7-Day Total $601.07M

Calls: $384.16M (64%)

Puts: $216.91M (36%)

Prior 7-Day Average $85.87M

Calls: $54.88M (64%)

Puts: $30.99M (36%)

Current vs Prior 7-Day Avg +3.13%

Calls: -23.40%

Puts: +50.12%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/14 10:30am) 0.95

Prior (06/30) 0.33

Current vs Prior +188.68%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +14.44%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/14 10:30am) 579,957

Calls: 253,183 (44%)

Puts: 326,774 (56%)

Prior (06/30) 419,761

Calls: 207,721 (49%)

Puts: 212,040 (51%)

Current vs Prior +38.16%

Prior 7-Day Total 3,337,234

Calls: 1,518,391 (45%)

Puts: 1,818,843 (55%)

Prior 7-Day Average 476,747

Calls: 216,913 (45%)

Puts: 259,834 (55%)

Current vs Prior 7-Day Avg +21.65%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 2.07% | 7.17%7.17% | 15.09%

Prior 7.37% | 10.05%10.05% | 17.21%

Current vs Prior -71.87% | -28.67%-28.67% | -12.35%

Prior 7-Day Avg 7.55% | 10.77%10.20% | 17.49%

Current vs 7-Day Avg -72.55% | -33.47%-29.73% | -13.72%

Prior 7-Day Eod 7.37% | 10.05%10.29% | 17.55%

Current vs 7-Day Eod -71.87% | -28.67%-30.40% | -14.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.37% | 13.72%

Calls: 52.00% | 13.37%

Puts: 12.73% | 14.08%

Prior 8.97% | 9.23%

Calls: 9.18% | 12.72%

Puts: 8.76% | 5.73%

Current vs Prior +260.87% | +48.65%

Prior 7-Day Avg 11.72% | 9.75%

Calls: 9.57% | 10.03%

Puts: 13.88% | 9.48%

Current vs 7-Day Avg +176.15% | +40.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 432% vs prior - elevated interest. P/C ratio rising 189% - increased hedging/bearish positioning. Rising open interest (up 38%) indicates new positions being established.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:30	BEARISH	NEUTRAL	MIXED
10:25	BEARISH	NEUTRAL	MIXED
10:20	BEARISH	NEUTRAL	MIXED
10:15	BEARISH	NEUTRAL	MIXED
10:10	BEARISH	NEUTRAL	MIXED
10:05	BEARISH	NEUTRAL	MIXED
10:00	BEARISH	NEUTRAL	MIXED
09:55	BULLISH	NEUTRAL	MIXED
09:50	BEARISH	NEUTRAL	BEARISH
09:45	BULLISH	NEUTRAL	MIXED
09:40	BEARISH	BEARISH	BEARISH
09:35	BULLISH	BULLISH	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 96 of results (avg 7.9%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	87.45	91.75	$89.60	4.8%	--	1.00	226
$420.00	Aug 14	87.45	92.15	$89.80	5.2%	--	1.00	10
$500.00	Sep 18	39.80	42.00	$40.90	5.4%	56	0.57	1.2K
$410.00	Aug 21	97.30	102.70	$100.00	5.4%	--	1.00	110
$410.00	Sep 18	101.60	107.40	$104.50	5.6%	--	0.89	293

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 18	59.85	62.50	$61.18	4.3%	23	0.63	317
$450.00	Sep 18	11.45	12.00	$11.73	4.7%	258	0.21	1.2K
$600.00	Aug 14	87.95	92.55	$90.25	5.1%	3	1.00	56
$600.00	Sep 11	94.95	99.95	$97.45	5.1%	1	0.82	1
$585.00	Aug 14	73.65	77.55	$75.60	5.2%	10	1.00	105

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. 215 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 14	87.45	92.15	$89.80	5.2%	--	1.00	10
$422.50	Aug 14	83.25	89.85	$86.55	7.6%	10	1.00	--
$430.00	Aug 14	76.15	82.25	$79.20	7.7%	2	1.00	7
$440.00	Aug 14	64.85	72.15	$68.50	10.7%	10	1.00	25
$410.00	Aug 21	97.30	102.70	$100.00	5.4%	--	1.00	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Aug 14	26.45	30.00	$28.23	12.6%	25	1.00	85
$540.00	Aug 14	29.00	33.05	$31.03	13.1%	146	1.00	913
$542.50	Aug 14	30.70	36.60	$33.65	17.5%	28	1.00	129
$545.00	Aug 14	33.30	39.25	$36.28	16.4%	129	1.00	211
$547.50	Aug 14	36.20	40.40	$38.30	11.0%	83	1.00	159

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 62.5K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Aug 21	0.72	0.94	$0.83	26.5%	3.5K	0.04	3.1K
$550.00	Aug 14	0.03	0.05	$0.04	50.0%	2.5K	0.01	2.5K
$520.00	Aug 14	0.85	1.31	$1.08	42.6%	1.8K	0.19	153
$600.00	Aug 14	0.00	0.01	$0.01	100.0%	1.6K	0.00	3.4K
$562.50	Aug 14	0.01	0.05	$0.03	133.3%	1.5K	0.01	173

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 14	1.46	1.87	$1.67	24.6%	3.2K	0.21	2.8K
$480.00	Aug 14	0.03	0.13	$0.08	125.0%	2.5K	0.02	1.6K
$510.00	Aug 14	5.15	5.85	$5.50	12.7%	1.7K	0.52	888
$470.00	Aug 14	0.01	0.03	$0.02	100.0%	1.5K	0.00	1.3K
$490.00	Aug 14	0.27	0.42	$0.35	42.9%	1.4K	0.05	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 59.2%, max 64.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$510.00	Aug 14	Sep 25	90.1%	54.9%	64.0%	604	67
$500.00	Aug 14	Sep 25	91.1%	56.0%	62.5%	820	88
$505.00	Aug 14	Sep 25	90.0%	56.1%	60.6%	55	49
$517.50	Aug 14	Aug 28	92.6%	58.1%	59.5%	231	78
$520.00	Aug 14	Sep 25	92.0%	58.5%	57.2%	1.8K	160

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$510.00	Aug 14	Sep 25	90.1%	54.9%	64.0%	1.7K	899
$505.00	Aug 14	Sep 11	90.2%	55.0%	63.9%	553	285
$500.00	Aug 14	Sep 25	91.2%	56.0%	62.7%	3.2K	2.8K
$517.50	Aug 14	Aug 28	92.6%	58.1%	59.5%	240	465
$520.00	Aug 14	Sep 18	92.0%	57.9%	58.8%	479	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 298 found (best R:R 0.73, avg 5.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$500.00	Sep 25	$23.15	$16.85	$23.15	74%	0.73	$483.15
$465.00	$490.00	Sep 4	$16.67	$8.33	$16.67	76%	0.50	$481.67
$470.00	$480.00	Sep 18	$5.67	$4.33	$5.67	71%	0.76	$475.67
$490.00	$500.00	Sep 18	$4.73	$5.27	$4.73	62%	1.11	$494.73
$500.00	$505.00	Aug 28	$1.63	$3.37	$1.63	58%	2.07	$501.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$527.50	Aug 14	$0.95	$1.55	$0.95	95%	1.63	$529.05
$485.00	$480.00	Sep 4	$0.29	$4.71	$0.29	34%	16.24	$484.71
$565.00	$562.50	Aug 14	$1.33	$1.17	$1.33	100%	0.88	$563.67
$600.00	$597.50	Aug 14	$1.60	$0.90	$1.60	100%	0.56	$598.40
$510.00	$505.00	Aug 28	$1.70	$3.30	$1.70	48%	1.94	$508.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 234 found (best R:R 2.91, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$590.00	$595.00	Aug 28	$1.76	$1.76	$3.24	86%	0.54	$591.76
$512.50	$515.00	Aug 28	$2.02	$2.02	$0.48	50%	4.21	$514.52
$575.00	$580.00	Sep 25	$2.17	$2.17	$2.83	68%	0.77	$577.17
$545.00	$550.00	Sep 4	$2.28	$2.28	$2.72	65%	0.84	$547.28
$532.50	$535.00	Aug 28	$1.32	$1.32	$1.18	62%	1.12	$533.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$495.00	Sep 4	$3.72	$3.72	$1.28	58%	2.91	$496.28
$445.00	$440.00	Sep 11	$2.35	$2.35	$2.65	82%	0.89	$442.65
$495.00	$490.00	Sep 11	$3.30	$3.30	$1.70	60%	1.94	$491.70
$480.00	$475.00	Sep 4	$2.65	$2.65	$2.35	69%	1.13	$477.35
$490.00	$480.00	Sep 18	$4.67	$4.67	$5.33	62%	0.88	$485.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $12.07, cheapest $11.89)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Aug 14	Aug 21	$11.97	90.0%	57.7%
$512.50	Aug 14	Aug 21	$12.26	91.1%	60.2%
$515.00	Aug 14	Aug 21	$12.31	90.9%	61.3%
$510.00	Aug 14	Aug 21	$12.30	90.1%	60.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Aug 14	Aug 21	$11.89	90.2%	57.7%
$512.50	Aug 14	Aug 21	$12.05	91.1%	60.2%
$515.00	Aug 14	Aug 21	$11.50	90.9%	61.3%
$510.00	Aug 14	Aug 21	$12.25	90.1%	60.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 1.79% of stock, avg 9.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$507.50	Aug 14	$5.05	$4.08	$9.13	$498.37	$516.63	1.79%
$510.00	Aug 14	$4.08	$5.50	$9.58	$500.42	$519.58	1.88%
$505.00	Aug 14	$6.73	$2.94	$9.67	$495.33	$514.67	1.90%
$512.50	Aug 14	$2.92	$6.95	$9.87	$502.63	$522.37	1.94%
$515.00	Aug 14	$2.12	$8.75	$10.87	$504.13	$525.87	2.14%
$502.50	Aug 14	$8.85	$2.25	$11.10	$491.40	$513.60	2.18%
$517.50	Aug 14	$1.60	$9.95	$11.55	$505.95	$529.05	2.27%
$500.00	Aug 14	$10.55	$1.67	$12.22	$487.78	$512.22	2.40%
$497.50	Aug 14	$11.95	$1.10	$13.05	$484.45	$510.55	2.57%
$520.00	Aug 14	$1.08	$12.15	$13.23	$506.77	$533.23	2.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.43% of stock, avg 7.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$497.50	Aug 14	$1.08	$1.10	$2.18	$495.32	$522.18
$520.00	$500.00	Aug 14	$1.08	$1.67	$2.75	$497.25	$522.75
$517.50	$497.50	Aug 14	$1.60	$1.10	$2.70	$494.80	$520.20
$517.50	$500.00	Aug 14	$1.60	$1.67	$3.27	$496.73	$520.77
$520.00	$502.50	Aug 14	$1.08	$2.25	$3.33	$499.17	$523.33
$515.00	$497.50	Aug 14	$2.12	$1.10	$3.22	$494.28	$518.22
$517.50	$502.50	Aug 14	$1.60	$2.25	$3.85	$498.65	$521.35
$515.00	$500.00	Aug 14	$2.12	$1.67	$3.79	$496.21	$518.79
$515.00	$502.50	Aug 14	$2.12	$2.25	$4.37	$498.13	$519.37
$520.00	$505.00	Aug 14	$1.08	$2.94	$4.02	$500.98	$524.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 4.26, avg credit $2.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
440/445	550/555	Sep 11	$4.05	$0.95	48%	4.26	$440.95	$554.05
440/445	545/550	Sep 4	$3.33	$1.67	50%	1.99	$441.67	$548.33
440/445	555/560	Sep 11	$3.33	$1.67	50%	1.99	$441.67	$558.33
445/450	545/550	Sep 4	$3.33	$1.67	48%	1.99	$446.67	$548.33
450/455	545/550	Sep 4	$3.38	$1.62	46%	2.09	$451.62	$548.38
455/460	545/550	Sep 4	$3.48	$1.52	44%	2.29	$456.52	$548.48
430/435	550/555	Sep 11	$3.07	$1.93	52%	1.59	$431.93	$553.07
420/425	545/550	Sep 4	$2.82	$2.18	56%	1.29	$422.18	$547.82
430/435	545/550	Sep 4	$2.90	$2.10	54%	1.38	$432.10	$547.90
425/430	545/550	Sep 4	$2.82	$2.18	55%	1.29	$427.18	$547.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 214 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Sep 18	$0.05	$9.95	7%	199.00
$540.00	$550.00	$560.00	Sep 18	$0.25	$9.75	7%	39.00
$500.00	$510.00	$520.00	Sep 18	$0.33	$9.67	9%	29.30
$590.00	$600.00	$610.00	Sep 18	$0.14	$9.86	5%	70.43
$440.00	$450.00	$460.00	Sep 4	$0.34	$9.66	8%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$440.00	$450.00	Sep 18	$0.14	$9.86	7%	70.43
$490.00	$495.00	$500.00	Aug 21	$0.16	$4.84	10%	30.25
$500.00	$502.50	$505.00	Aug 14	$0.11	$2.39	14%	21.73
$450.00	$455.00	$460.00	Aug 21	$0.06	$4.94	4%	82.33
$535.00	$540.00	$545.00	Sep 11	$0.07	$4.93	4%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-21.58, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$500.00	1:2	Sep 25	-$21.58	$18.42
$540.00	$542.50	1:2	Aug 14	-$0.01	$2.49
$552.50	$555.00	1:2	Aug 14	$0.00	$2.50
$525.00	$527.50	1:2	Aug 14	-$0.20	$2.30
$557.50	$560.00	1:2	Aug 14	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$430.00	1:2	Aug 21	-$0.10	$9.90
$495.00	$492.50	1:2	Aug 14	-$0.10	$2.40
$430.00	$420.00	1:2	Aug 21	-$0.06	$9.94
$490.00	$487.50	1:2	Aug 14	-$0.01	$2.49
$420.00	$410.00	1:2	Aug 21	$0.00	$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.17%, avg 2.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Sep 25	$26.30	0.43	6.2%	5.17%	11.33%	7	9
$535.00	Sep 25	$27.90	0.45	5.2%	5.48%	10.66%	--	25
$550.00	Sep 25	$23.20	0.40	8.1%	4.56%	12.68%	9	44
$530.00	Sep 25	$29.65	0.47	4.2%	5.83%	10.02%	5	12
$525.00	Sep 25	$31.60	0.48	3.2%	6.21%	9.42%	8	16
$555.00	Sep 25	$21.75	0.38	9.1%	4.28%	13.38%	2	14
$520.00	Sep 25	$33.60	0.50	2.2%	6.61%	8.83%	6	7
$560.00	Sep 25	$20.45	0.36	10.1%	4.02%	14.11%	9	17
$565.00	Sep 25	$19.15	0.35	11.1%	3.76%	14.83%	--	20
$515.00	Sep 25	$35.35	0.52	1.2%	6.95%	8.19%	34	6

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 44,971

Total Puts 42,650

Put/Call Ratio 0.95

Net Difference 2,321

Prior's Put/Call Breakdown

Total Calls 12,404

Total Puts 4,075

Put/Call Ratio 0.33

Net Difference 8,329

Prior 7-Day Put/Call Summary

Total Calls 215,632

Total Puts 183,193

Average Put/Call Ratio 0.83

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...

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