Tour v509
AMAT
APPLIED MATLS INC
$506.59 -5.23%
(8/14 12:00) ◀
|
Friday, August 14, 2026 (1:00pm)
January 2026
|
▶ (8/14 14:00)
◀ 8/14 13:00 ▶

Option Volume

Detail
ℹ
Current (08/14 1:00pm) 148,088
Calls: 74,084 (50%)
Puts: 74,004 (50%)
Prior --
Calls: 19,685 (55%)
Puts: 15,981 (45%)
Current vs Prior +0.00%
Calls: +276.35% (Calls)
Puts: +363.07% (Puts)
Prior 7-Day Total 470,086
Calls: 251,317 (53%)
Puts: 218,769 (47%)
Prior 7-Day Average 67,155
Calls: 35,902 (53%)
Puts: 31,252 (47%)
Current vs Prior 7-Day Avg +120.52%
Calls: +106.35%
Puts: +136.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 1:00pm) $166.31M
Calls: $79.19M (48%)
Puts: $87.12M (52%)
Prior --
Calls: $41.96M (74%)
Puts: $14.50M (26%)
Current vs Prior +0.00%
Calls: +88.74%
Puts: +500.76%
Prior 7-Day Total $686.88M
Calls: $422.74M (62%)
Puts: $264.14M (38%)
Prior 7-Day Average $98.13M
Calls: $60.39M (62%)
Puts: $37.73M (38%)
Current vs Prior 7-Day Avg +69.49%
Calls: +31.13%
Puts: +130.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14 1:00pm) 1.00
Prior 1.00
Current vs Prior -0.11%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +19.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14 1:00pm) 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 1.36% | 6.77%6.77% | 14.48%
Prior 7.37% | 10.05%10.05% | 17.21%
Current vs Prior -81.58% | -32.56%-32.56% | -15.88%
Prior 7-Day Avg 7.55% | 10.77%10.20% | 17.49%
Current vs 7-Day Avg -82.02% | -37.10%-33.56% | -17.20%
Prior 7-Day Eod 7.37% | 10.05%10.29% | 17.55%
Current vs 7-Day Eod -81.58% | -32.56%-34.19% | -17.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.88% | 11.23%
Calls: 38.87% | 12.32%
Puts: 28.89% | 10.13%
Prior 8.97% | 9.23%
Calls: 9.18% | 12.72%
Puts: 8.76% | 5.73%
Current vs Prior +277.70% | +21.67%
Prior 7-Day Avg 11.72% | 9.75%
Calls: 9.57% | 10.03%
Puts: 13.88% | 9.48%
Current vs 7-Day Avg +189.03% | +15.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (69% higher). Volume explosion - 121% above 7-day average (148,088 vs avg 67,155).

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
13:00BEARISHNEUTRALMIXED
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 124 of results (avg 7.6%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2184.4587.40$85.933.4%--0.99226
$505.00Aug 2822.5023.40$22.953.9%210.5330
$500.00Aug 2118.5019.25$18.884.0%1.2K0.59652
$550.00Sep 1818.4519.30$18.884.5%6170.35738
$510.00Sep 1832.5034.00$33.254.5%750.5248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1829.1530.00$29.582.9%1.8K0.43549
$480.00Sep 1820.3021.00$20.653.4%2110.34728
$490.00Sep 1824.6025.45$25.033.4%590.39327
$470.00Sep 1816.6517.25$16.953.5%2640.29525
$600.00Aug 2193.2097.20$95.204.2%481.00372

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.40, cheapest $0.16)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Aug 140.400.47$0.4415.9%9030.1343
$600.00Aug 210.500.60$0.5518.2%4.3K0.033.1K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Aug 140.150.18$0.1618.8%1.5K0.05563
$430.00Aug 210.290.33$0.3112.9%3790.02525
$440.00Aug 210.500.60$0.5518.2%1.1K0.03508

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Aug 1489.0595.65$92.357.1%31.003
$420.00Aug 1483.3590.65$87.008.4%--1.0010
$422.50Aug 1482.2088.15$85.187.0%101.00--
$430.00Aug 1473.4080.65$77.039.4%21.007
$440.00Aug 1463.2570.65$66.9511.1%101.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 1416.9019.70$18.3015.3%6671.00448
$527.50Aug 1417.5023.70$20.6030.1%1851.00257
$530.00Aug 1421.9024.95$23.4213.0%3561.00964
$532.50Aug 1423.4026.50$24.9512.4%861.00212
$535.00Aug 1427.3529.20$28.286.5%1951.00641

Most actively traded options today. High liquidity = easy entry/exit. 516 active (total vol 100.6K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 210.500.60$0.5518.2%4.3K0.033.1K
$520.00Aug 140.100.20$0.1566.7%3.4K0.05153
$550.00Aug 140.010.03$0.02100.0%2.7K0.002.5K
$600.00Aug 140.000.01$0.01100.0%1.9K0.003.4K
$540.00Aug 140.010.07$0.04150.0%1.8K0.011.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 140.460.70$0.5841.4%4.7K0.162.8K
$480.00Aug 140.010.04$0.03100.0%2.8K0.011.6K
$510.00Aug 144.505.30$4.9016.3%2.4K0.68888
$490.00Aug 140.040.08$0.0666.7%2.1K0.021.0K
$475.00Aug 140.010.04$0.03100.0%1.8K0.01805

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 30.8%, max 37.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$512.50Aug 14Aug 2876.0%55.4%37.0%62024
$505.00Aug 14Sep 2570.1%54.2%29.4%42249
$500.00Aug 14Sep 2569.5%53.7%29.3%89488
$510.00Aug 14Sep 2572.9%57.1%27.6%1.3K67
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$512.50Aug 14Aug 2876.0%55.4%37.0%492112
$505.00Aug 14Sep 2570.1%54.2%29.4%1.1K278
$500.00Aug 14Sep 2569.5%53.7%29.3%4.7K2.8K
$510.00Aug 14Sep 2572.9%57.1%27.6%2.4K899

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 302 found (best R:R 0.61, avg 4.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$495.00$500.00Aug 28$1.25$3.75$1.2561%3.00$496.25
$485.00$490.00Aug 28$1.97$3.03$1.9768%1.54$486.97
$460.00$470.00Sep 18$6.05$3.95$6.0575%0.65$466.05
$460.00$480.00Sep 25$12.95$7.05$12.9574%0.54$472.95
$475.00$477.50Aug 14$1.36$1.14$1.3699%0.84$476.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$605.00$600.00Aug 21$3.10$1.90$3.10100%0.61$601.90
$547.50$545.00Aug 14$1.12$1.38$1.12100%1.23$546.38
$520.00$515.00Sep 11$1.36$3.64$1.3654%2.68$518.64
$532.50$530.00Aug 14$1.53$0.97$1.53100%0.63$530.97
$542.50$540.00Aug 14$1.55$0.95$1.55100%0.61$540.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 230 found (best R:R 2.85, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$545.00Sep 11$2.32$2.32$2.6863%0.87$542.32
$510.00$512.50Aug 28$1.75$1.75$0.7550%2.33$511.75
$555.00$560.00Sep 4$1.80$1.80$3.2072%0.56$556.80
$590.00$595.00Sep 25$1.70$1.70$3.3074%0.52$591.70
$552.50$555.00Aug 28$0.98$0.98$1.5275%0.64$553.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$505.00$500.00Sep 4$3.70$3.70$1.3054%2.85$501.30
$495.00$490.00Sep 25$3.20$3.20$1.8059%1.78$491.80
$475.00$470.00Sep 25$2.53$2.53$2.4767%1.02$472.47
$490.00$480.00Sep 18$4.38$4.38$5.6261%0.78$485.62
$450.00$445.00Sep 25$1.83$1.83$3.1777%0.58$448.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $12.80, cheapest $12.37)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 14Aug 21$12.9072.9%55.6%
$505.00Aug 14Aug 21$13.3270.1%55.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 14Aug 21$12.3772.9%55.6%
$505.00Aug 14Aug 21$12.6070.1%55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 1.06% of stock, avg 9.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$507.50Aug 14$2.24$3.15$5.39$502.11$512.891.06%
$505.00Aug 14$3.73$2.03$5.76$499.24$510.761.14%
$510.00Aug 14$1.45$4.90$6.35$503.65$516.351.25%
$502.50Aug 14$5.63$1.18$6.81$495.69$509.311.34%
$512.50Aug 14$0.90$6.70$7.60$504.90$520.101.50%
$500.00Aug 14$7.28$0.58$7.86$492.14$507.861.55%
$497.50Aug 14$9.32$0.32$9.64$487.86$507.141.90%
$515.00Aug 14$0.44$9.18$9.62$505.38$524.621.90%
$517.50Aug 14$0.28$11.25$11.53$505.97$529.032.28%
$495.00Aug 14$12.53$0.16$12.69$482.31$507.692.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.09% of stock, avg 7.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$517.50$495.00Aug 14$0.28$0.16$0.44$494.56$517.94
$517.50$497.50Aug 14$0.28$0.32$0.60$496.90$518.10
$515.00$495.00Aug 14$0.44$0.16$0.60$494.40$515.60
$515.00$497.50Aug 14$0.44$0.32$0.76$496.74$515.76
$517.50$500.00Aug 14$0.28$0.58$0.86$499.14$518.36
$515.00$500.00Aug 14$0.44$0.58$1.02$498.98$516.02
$512.50$495.00Aug 14$0.90$0.16$1.06$493.94$513.56
$512.50$497.50Aug 14$0.90$0.32$1.22$496.28$513.72
$512.50$500.00Aug 14$0.90$0.58$1.48$498.52$513.98
$517.50$502.50Aug 14$0.28$1.18$1.46$501.04$518.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 1.54, avg credit $2.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
455/460555/560Sep 4$3.03$1.9751%1.54$456.97$558.03
435/440555/560Sep 4$2.63$2.3759%1.11$437.37$557.63
430/435555/560Sep 4$2.40$2.6061%0.92$432.60$557.40
450/455555/560Sep 4$2.77$2.2353%1.24$452.23$557.77
425/430555/560Sep 4$2.31$2.6962%0.86$427.69$557.31
415/420555/560Sep 4$2.16$2.8464%0.76$417.84$557.16
440/445555/560Sep 4$2.52$2.4857%1.02$442.48$557.52
410/415555/560Sep 4$2.10$2.9065%0.72$412.90$557.10
430/435555/560Sep 11$2.54$2.4656%1.03$432.46$557.54
420/425555/560Sep 4$2.13$2.8763%0.74$422.87$557.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 233 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Sep 18$0.15$9.859%65.67
$530.00$540.00$550.00Sep 18$0.23$9.778%42.48
$440.00$450.00$460.00Sep 25$0.23$9.778%42.48
$485.00$490.00$495.00Aug 21$0.09$4.9110%54.56
$510.00$512.50$515.00Aug 14$0.09$2.4119%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$490.00$500.00Sep 18$0.17$9.8310%57.82
$485.00$490.00$495.00Aug 21$0.08$4.9210%61.50
$440.00$450.00$460.00Sep 18$0.24$9.768%40.67
$580.00$590.00$600.00Aug 28$0.07$9.934%141.86
$502.50$505.00$507.50Aug 14$0.27$2.2327%8.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-0.75, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$505.00$507.501:2Aug 14-$0.75$1.75
$510.00$512.501:2Aug 14-$0.35$2.15
$507.50$510.001:2Aug 14-$0.66$1.84
$517.50$520.001:2Aug 14-$0.02$2.48
$515.00$517.501:2Aug 14-$0.12$2.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$505.00$502.501:2Aug 14-$0.33$2.17
$507.50$505.001:2Aug 14-$0.91$1.59
$500.00$497.501:2Aug 14-$0.06$2.44
$510.00$507.501:2Aug 14-$1.40$1.10
$497.50$495.001:2Aug 14$0.00$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.83%, avg 2.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Sep 25$24.450.426.6%4.83%11.42%99
$530.00Sep 25$27.900.454.6%5.51%10.13%912
$535.00Sep 25$26.250.435.6%5.18%10.79%225
$515.00Sep 25$34.050.511.7%6.72%8.38%426
$525.00Sep 25$29.600.473.6%5.84%9.48%1716
$545.00Sep 25$22.850.407.6%4.51%12.09%13
$550.00Sep 25$21.450.388.6%4.23%12.80%1544
$520.00Sep 25$31.250.492.6%6.17%8.82%107
$510.00Sep 25$35.900.530.7%7.09%7.76%157
$555.00Sep 25$19.900.369.6%3.93%13.48%214

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 74,084
Total Puts 74,004
Put/Call Ratio 1.00
Net Difference 80

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 251,317
Total Puts 218,769
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