Tour v509
AMAT
APPLIED MATLS INC
$504.72 -5.58%
(8/14 11:00) ◀
|
Friday, August 14, 2026 (12:00pm)
January 2026
|
▶ (8/14 13:00)
◀ 8/14 12:00 ▶

Option Volume

Detail
ℹ
Current (08/14 12:00pm) 130,186
Calls: 66,199 (51%)
Puts: 63,987 (49%)
Prior --
Calls: 19,685 (55%)
Puts: 15,981 (45%)
Current vs Prior +0.00%
Calls: +236.29% (Calls)
Puts: +300.39% (Puts)
Prior 7-Day Total 429,823
Calls: 231,405 (54%)
Puts: 198,418 (46%)
Prior 7-Day Average 61,403
Calls: 33,057 (54%)
Puts: 28,345 (46%)
Current vs Prior 7-Day Avg +112.02%
Calls: +100.25%
Puts: +125.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 12:00pm) $142.28M
Calls: $66.01M (46%)
Puts: $76.27M (54%)
Prior --
Calls: $41.96M (74%)
Puts: $14.50M (26%)
Current vs Prior +0.00%
Calls: +57.31%
Puts: +425.96%
Prior 7-Day Total $634.51M
Calls: $401.42M (63%)
Puts: $233.09M (37%)
Prior 7-Day Average $90.64M
Calls: $57.35M (63%)
Puts: $33.30M (37%)
Current vs Prior 7-Day Avg +56.96%
Calls: +15.10%
Puts: +129.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14 12:00pm) 0.97
Prior 1.00
Current vs Prior -3.34%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +16.33%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14 12:00pm) 579,957
Calls: 253,183 (44%)
Puts: 326,774 (56%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
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
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.55% | 6.84%6.84% | 14.79%
Prior 7.37% | 10.05%10.05% | 17.21%
Current vs Prior -79.04% | -31.96%-31.96% | -14.08%
Prior 7-Day Avg 7.55% | 10.77%10.20% | 17.49%
Current vs 7-Day Avg -79.54% | -36.53%-32.96% | -15.42%
Prior 7-Day Eod 7.37% | 10.05%10.29% | 17.55%
Current vs 7-Day Eod -79.04% | -31.96%-33.60% | -15.72%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.72% | 11.11%
Calls: 36.91% | 14.17%
Puts: 28.53% | 8.05%
Prior 8.97% | 9.23%
Calls: 9.18% | 12.72%
Puts: 8.76% | 5.73%
Current vs Prior +264.77% | +20.37%
Prior 7-Day Avg 11.72% | 9.75%
Calls: 9.57% | 10.03%
Puts: 13.88% | 9.48%
Current vs 7-Day Avg +179.13% | +13.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (57% higher). Volume explosion - 112% above 7-day average (130,186 vs avg 61,403).

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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:00BEARISHNEUTRALMIXED
11:00BEARISHNEUTRALMIXED
10:35BEARISHNEUTRALMIXED
10:30BEARISHNEUTRALMIXED
10:25BEARISHNEUTRALMIXED
10:20BEARISHNEUTRALMIXED
10:15BEARISHNEUTRALMIXED
10:10BEARISHNEUTRALMIXED
10:05BEARISHNEUTRALMIXED
10:00BEARISHNEUTRALMIXED
09:55BULLISHNEUTRALMIXED
09:50BEARISHNEUTRALBEARISH
09:45BULLISHNEUTRALMIXED
09:40BEARISHBEARISHBEARISH
09:35BULLISHBULLISHBULLISH

📈 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 141 of results (avg 7.9%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 1832.2533.15$32.702.8%640.5148
$540.00Sep 1821.2022.05$21.633.9%650.39763
$550.00Sep 1818.3019.05$18.684.0%1530.35738
$560.00Sep 1815.7016.40$16.054.4%830.31568
$520.00Sep 1827.7029.00$28.354.6%1670.47319
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 1836.0036.90$36.452.5%570.49121
$500.00Sep 1830.7031.65$31.173.0%1.5K0.44549
$490.00Sep 1825.9026.75$26.333.2%520.40327
$480.00Sep 1821.5522.40$21.983.9%1830.35728
$470.00Sep 1817.7518.50$18.134.1%2380.30525

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.70, cheapest $0.70)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 210.650.75$0.7014.3%9780.04508

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 1495.20104.05$99.638.9%--1.0022
$415.00Aug 1485.4094.05$89.739.6%31.003
$420.00Aug 1480.2089.05$84.6310.5%--1.0010
$422.50Aug 1479.1086.00$82.558.4%101.00--
$430.00Aug 1470.6078.35$74.4710.4%21.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$527.50Aug 1420.7526.70$23.7325.1%1791.00257
$530.00Aug 1423.7026.80$25.2512.3%3291.00964
$532.50Aug 1424.7530.60$27.6821.1%771.00212
$535.00Aug 1428.5533.45$31.0015.8%1901.00641
$537.50Aug 1428.5036.90$32.7025.7%281.0085

Most actively traded options today. High liquidity = easy entry/exit. 510 active (total vol 91.0K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 210.550.68$0.6221.0%4.1K0.033.1K
$520.00Aug 140.150.25$0.2050.0%3.2K0.05153
$550.00Aug 140.010.03$0.02100.0%2.6K0.002.5K
$600.00Aug 140.000.01$0.01100.0%1.8K0.003.4K
$540.00Aug 140.010.04$0.03100.0%1.8K0.011.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 141.301.50$1.4014.3%4.3K0.282.8K
$480.00Aug 140.020.04$0.0366.7%2.8K0.011.6K
$510.00Aug 146.107.30$6.7017.9%2.1K0.73888
$490.00Aug 140.150.19$0.1723.5%1.8K0.051.0K
$475.00Aug 140.010.02$0.0250.0%1.8K0.00805

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 31.4%, max 33.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$512.50Aug 14Aug 2875.0%56.5%32.7%46024
$505.00Aug 14Sep 2573.5%55.5%32.4%26349
$500.00Aug 14Sep 2574.1%56.1%32.2%88288
$510.00Aug 14Sep 2575.6%59.1%28.0%1.1K67
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$512.50Aug 14Aug 2875.3%56.5%33.2%487112
$505.00Aug 14Sep 2573.5%55.5%32.4%752278
$500.00Aug 14Sep 2574.1%56.1%32.2%4.3K2.8K
$510.00Aug 14Sep 2575.6%59.1%28.0%2.1K899

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 300 found (best R:R 0.77, avg 4.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$500.00Sep 25$22.65$17.35$22.6572%0.77$482.65
$440.00$450.00Sep 18$6.45$3.55$6.4582%0.55$446.45
$535.00$540.00Sep 11$0.45$4.55$0.4538%10.11$535.45
$465.00$480.00Sep 4$9.50$5.50$9.5075%0.58$474.50
$475.00$477.50Aug 14$1.28$1.22$1.28100%0.95$476.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$547.50$545.00Aug 14$1.50$1.00$1.50100%0.67$546.00
$530.00$527.50Aug 14$1.52$0.98$1.52100%0.64$528.48
$530.00$525.00Sep 11$1.97$3.03$1.9759%1.54$528.03
$525.00$522.50Aug 21$0.88$1.62$0.8868%1.84$524.12
$490.00$485.00Sep 11$1.10$3.90$1.1039%3.55$488.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 229 found (best R:R 2.94, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$590.00$595.00Sep 25$2.80$2.80$2.2074%1.27$592.80
$540.00$545.00Sep 11$2.57$2.57$2.4363%1.06$542.57
$537.50$540.00Aug 28$1.53$1.53$0.9768%1.58$539.03
$562.50$565.00Aug 28$1.20$1.20$1.3080%0.92$563.70
$542.50$545.00Aug 28$1.32$1.32$1.1871%1.12$543.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$495.00$490.00Sep 11$3.73$3.73$1.2758%2.94$491.27
$490.00$485.00Sep 4$3.20$3.20$1.8061%1.78$486.80
$465.00$460.00Sep 25$2.38$2.38$2.6270%0.91$462.62
$490.00$485.00Sep 25$2.77$2.77$2.2360%1.24$487.23
$500.00$490.00Sep 18$4.84$4.84$5.1656%0.94$495.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $12.76, cheapest $12.70)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Aug 14Aug 21$12.7073.5%57.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Aug 14Aug 21$12.8273.5%57.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 1.29% of stock, avg 9.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$505.00Aug 14$3.18$3.33$6.51$498.49$511.511.29%
$502.50Aug 14$4.47$2.26$6.73$495.77$509.231.33%
$507.50Aug 14$2.17$4.83$7.00$500.50$514.501.39%
$500.00Aug 14$6.15$1.40$7.55$492.45$507.551.50%
$510.00Aug 14$1.40$6.70$8.10$501.90$518.101.60%
$497.50Aug 14$7.57$0.78$8.35$489.15$505.851.65%
$512.50Aug 14$0.84$8.60$9.44$503.06$521.941.87%
$495.00Aug 14$9.68$0.48$10.16$484.84$505.162.01%
$515.00Aug 14$0.55$11.00$11.55$503.45$526.552.29%
$517.50Aug 14$0.33$13.25$13.58$503.92$531.082.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.16% of stock, avg 7.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$515.00$492.50Aug 14$0.55$0.28$0.83$491.67$515.83
$515.00$495.00Aug 14$0.55$0.48$1.03$493.97$516.03
$512.50$492.50Aug 14$0.84$0.28$1.12$491.38$513.62
$515.00$497.50Aug 14$0.55$0.78$1.33$496.17$516.33
$512.50$495.00Aug 14$0.84$0.48$1.32$493.68$513.82
$512.50$497.50Aug 14$0.84$0.78$1.62$495.88$514.12
$510.00$492.50Aug 14$1.40$0.28$1.68$490.82$511.68
$510.00$495.00Aug 14$1.40$0.48$1.88$493.12$511.88
$515.00$500.00Aug 14$0.55$1.40$1.95$498.05$516.95
$510.00$497.50Aug 14$1.40$0.78$2.18$495.32$512.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 1.16, avg credit $2.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
445/450545/550Sep 4$2.69$2.3151%1.16$447.31$547.69
450/455545/550Sep 4$2.75$2.2548%1.22$452.25$547.75
425/430545/550Sep 4$2.15$2.8558%0.75$427.85$547.15
405/410545/550Sep 4$1.89$3.1163%0.61$408.11$546.89
445/450550/555Sep 4$2.35$2.6553%0.89$447.65$552.35
430/435545/550Sep 11$2.43$2.5751%0.95$432.57$547.43
430/435545/550Sep 4$2.17$2.8356%0.77$432.83$547.17
450/455545/550Sep 11$2.80$2.2044%1.27$452.20$547.80
450/455550/555Sep 4$2.41$2.5951%0.93$452.59$552.41
485/488518/520Aug 14$0.24$2.2688%0.11$487.26$517.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 237 found (best R:R 75.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Aug 21$0.13$9.878%75.92
$440.00$450.00$460.00Sep 25$0.13$9.877%75.92
$560.00$570.00$580.00Sep 18$0.14$9.866%70.43
$495.00$500.00$505.00Aug 21$0.08$4.9210%61.50
$450.00$460.00$470.00Sep 18$0.26$9.748%37.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$580.00$590.00$600.00Aug 28$0.07$9.935%141.86
$500.00$502.50$505.00Aug 14$0.21$2.2923%10.90
$465.00$470.00$475.00Aug 21$0.09$4.917%54.56
$410.00$420.00$430.00Sep 18$0.18$9.825%54.56
$460.00$465.00$470.00Aug 28$0.07$4.936%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. 159 found (best net $-19.60, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$500.001:2Sep 25-$19.60$20.40
$510.00$512.501:2Aug 14-$0.28$2.22
$507.50$510.001:2Aug 14-$0.63$1.87
$515.00$517.501:2Aug 14-$0.11$2.39
$512.50$515.001:2Aug 14-$0.26$2.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$497.501:2Aug 14-$0.16$2.34
$502.50$500.001:2Aug 14-$0.54$1.96
$440.00$430.001:2Aug 21-$0.10$9.90
$430.00$420.001:2Aug 21$0.00$10.00
$497.50$495.001:2Aug 14-$0.18$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.20%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Sep 25$26.250.436.0%5.20%11.20%125
$530.00Sep 25$27.850.455.0%5.52%10.53%812
$515.00Sep 25$34.000.502.0%6.74%8.77%426
$525.00Sep 25$29.650.464.0%5.87%9.89%1716
$540.00Sep 25$24.400.417.0%4.83%11.82%89
$505.00Sep 25$38.500.540.1%7.63%7.68%4--
$550.00Sep 25$21.450.389.0%4.25%13.22%1544
$520.00Sep 25$31.250.483.0%6.19%9.22%107
$555.00Sep 25$20.350.3610.0%4.03%13.99%214
$510.00Sep 25$35.600.521.1%7.05%8.10%97

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 66,199
Total Puts 63,987
Put/Call Ratio 0.97
Net Difference 2,212

Prior's Put/Call Breakdown

Total Calls 19,685
Total Puts 15,981
Put/Call Ratio 1.00
Net Difference 3,704

Prior 7-Day Put/Call Summary

Total Calls 231,405
Total Puts 198,418
Average Put/Call Ratio 0.83
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