AMAT - Options Database

AMAT

APPLIED MATLS INC

$505.65 -5.41%

(8/14 14:00) ◀

Friday, August 14, 2026 (3:00pm)

▶ (8/14 15:10)

◀ 8/14 15:00 ▶

Option Volume

Detail

ℹ

Current (08/14 3:00pm) 172,417

Calls: 86,013 (50%)

Puts: 86,404 (50%)

Prior --

Calls: 19,685 (55%)

Puts: 15,981 (45%)

Current vs Prior +0.00%

Calls: +336.95% (Calls)

Puts: +440.67% (Puts)

Prior 7-Day Total 542,796

Calls: 283,940 (52%)

Puts: 258,856 (48%)

Prior 7-Day Average 77,542

Calls: 40,562 (52%)

Puts: 36,979 (48%)

Current vs Prior 7-Day Avg +122.35%

Calls: +112.05%

Puts: +133.65%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 3:00pm) $201.81M

Calls: $96.65M (48%)

Puts: $105.16M (52%)

Prior --

Calls: $41.96M (74%)

Puts: $14.50M (26%)

Current vs Prior +0.00%

Calls: +130.34%

Puts: +625.17%

Prior 7-Day Total $785.28M

Calls: $467.07M (59%)

Puts: $318.21M (41%)

Prior 7-Day Average $112.18M

Calls: $66.72M (59%)

Puts: $45.46M (41%)

Current vs Prior 7-Day Avg +79.89%

Calls: +44.84%

Puts: +131.33%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/14 3:00pm) 1.00

Prior 1.00

Current vs Prior +0.45%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +17.88%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 3:00pm) 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

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

Current 1.03% | 6.49%6.49% | 14.13%

Prior 7.37% | 10.05%10.05% | 17.21%

Current vs Prior -86.03% | -35.39%-35.39% | -17.93%

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

Current vs 7-Day Avg -86.36% | -39.73%-36.35% | -19.22%

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

Current vs 7-Day Eod -86.03% | -35.39%-36.95% | -19.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.48% | 11.92%

Calls: 69.42% | 9.65%

Puts: 17.54% | 14.19%

Prior 8.97% | 9.23%

Calls: 9.18% | 12.72%

Puts: 8.76% | 5.73%

Current vs Prior +384.73% | +29.14%

Prior 7-Day Avg 11.72% | 9.75%

Calls: 9.57% | 10.03%

Puts: 13.88% | 9.48%

Current vs 7-Day Avg +270.93% | +22.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (80% higher). Volume explosion - 122% above 7-day average (172,417 vs avg 77,542). Slightly bearish P/C ratio of 1.00.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

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)

Time	Smart Money	Retail	Overall
15:00	BEARISH	NEUTRAL	BEARISH
14:00	BEARISH	NEUTRAL	BEARISH
13:00	BEARISH	NEUTRAL	MIXED
12:00	BEARISH	NEUTRAL	MIXED
11:00	BEARISH	NEUTRAL	MIXED
10:35	BEARISH	NEUTRAL	MIXED
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 178 of results (avg 7.2%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 18	31.30	32.35	$31.83	3.3%	103	0.51	48
$540.00	Sep 18	20.35	21.10	$20.73	3.6%	206	0.38	763
$490.00	Sep 18	40.75	42.30	$41.53	3.7%	13	0.61	237
$580.00	Sep 18	11.10	11.60	$11.35	4.4%	155	0.24	599
$520.00	Sep 18	27.00	28.25	$27.63	4.5%	183	0.47	319

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 18	28.80	29.50	$29.15	2.4%	1.8K	0.44	549
$510.00	Sep 18	34.15	35.15	$34.65	2.9%	63	0.49	121
$530.00	Sep 18	45.90	47.25	$46.58	2.9%	17	0.58	399
$550.00	Sep 18	59.40	61.45	$60.43	3.4%	54	0.66	317
$490.00	Sep 18	23.95	24.90	$24.42	3.9%	65	0.39	327

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.64, cheapest $0.28)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Aug 21	0.48	0.55	$0.52	13.5%	4.7K	0.03	3.1K
$585.00	Aug 21	0.74	0.90	$0.82	19.5%	73	0.05	162

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 14	0.25	0.30	$0.28	17.9%	5.4K	0.11	2.8K
$450.00	Aug 21	0.85	1.01	$0.93	17.2%	1.1K	0.06	778

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Aug 14	97.50	104.35	$100.93	6.8%	--	1.00	22
$415.00	Aug 14	87.50	94.45	$90.98	7.6%	3	1.00	3
$420.00	Aug 14	82.50	87.10	$84.80	5.4%	--	1.00	10
$422.50	Aug 14	80.00	85.85	$82.93	7.1%	10	1.00	--
$430.00	Aug 14	72.65	78.80	$75.72	8.1%	2	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Aug 14	8.95	11.55	$10.25	25.4%	1.8K	1.00	540
$517.50	Aug 14	10.00	14.10	$12.05	34.0%	504	1.00	464
$520.00	Aug 14	13.55	14.80	$14.18	8.8%	1.3K	1.00	932
$522.50	Aug 14	14.95	17.60	$16.27	16.3%	71	1.00	272
$525.00	Aug 14	18.60	20.15	$19.38	8.0%	724	1.00	448

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 115.3K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Aug 21	0.48	0.55	$0.52	13.5%	4.7K	0.03	3.1K
$520.00	Aug 14	0.03	0.06	$0.05	60.0%	3.5K	0.02	153
$550.00	Aug 14	0.00	0.01	$0.01	100.0%	2.7K	0.00	2.5K
$540.00	Aug 14	0.01	0.03	$0.02	100.0%	2.4K	0.01	1.3K
$600.00	Aug 14	0.00	0.01	$0.01	100.0%	1.9K	0.00	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 14	0.25	0.30	$0.28	17.9%	5.4K	0.11	2.8K
$480.00	Aug 14	0.00	0.02	$0.01	200.0%	2.9K	0.00	1.6K
$510.00	Aug 14	4.50	5.00	$4.75	10.5%	2.9K	0.85	888
$490.00	Aug 14	0.02	0.03	$0.03	33.3%	2.4K	0.01	1.0K
$475.00	Aug 14	0.00	0.01	$0.01	100.0%	1.9K	0.00	805

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 36.4%, max 41.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$505.00	Aug 14	Sep 25	75.2%	53.4%	41.0%	522	49
$510.00	Aug 14	Sep 25	74.5%	56.6%	31.7%	1.9K	67

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$505.00	Aug 14	Sep 25	75.2%	53.4%	41.0%	1.4K	278
$510.00	Aug 14	Sep 25	74.5%	56.6%	31.7%	2.9K	899

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 302 found (best R:R 0.72, avg 5.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$470.00	Sep 18	$5.80	$4.20	$5.80	75%	0.72	$465.80
$460.00	$480.00	Sep 25	$12.58	$7.42	$12.58	73%	0.59	$472.58
$535.00	$540.00	Sep 11	$0.52	$4.48	$0.52	38%	8.62	$535.52
$470.00	$480.00	Sep 11	$5.68	$4.32	$5.68	72%	0.76	$475.68
$450.00	$460.00	Sep 25	$6.34	$3.66	$6.34	77%	0.58	$456.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$582.50	$580.00	Aug 14	$1.25	$1.25	$1.25	100%	1.00	$581.25
$592.50	$590.00	Aug 14	$1.25	$1.25	$1.25	100%	1.00	$591.25
$555.00	$552.50	Aug 21	$1.03	$1.47	$1.03	87%	1.43	$553.97
$547.50	$545.00	Aug 14	$1.48	$1.02	$1.48	100%	0.69	$546.02
$560.00	$557.50	Aug 21	$1.50	$1.00	$1.50	89%	0.67	$558.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 231 found (best R:R 0.84, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$545.00	Sep 11	$2.45	$2.45	$2.55	64%	0.96	$542.45
$525.00	$530.00	Sep 4	$2.47	$2.47	$2.53	58%	0.98	$527.47
$580.00	$585.00	Sep 25	$1.77	$1.77	$3.23	72%	0.55	$581.77
$550.00	$552.50	Aug 28	$0.95	$0.95	$1.55	76%	0.61	$550.95
$527.50	$530.00	Aug 28	$1.22	$1.22	$1.28	63%	0.95	$528.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$440.00	Sep 25	$2.28	$2.28	$2.72	78%	0.84	$442.72
$475.00	$470.00	Sep 25	$2.55	$2.55	$2.45	67%	1.04	$472.45
$505.00	$500.00	Sep 25	$3.14	$3.14	$1.86	54%	1.69	$501.86
$505.00	$500.00	Sep 11	$3.16	$3.16	$1.84	52%	1.72	$501.84
$490.00	$480.00	Sep 18	$4.29	$4.29	$5.71	61%	0.75	$485.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $13.20, cheapest $13.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Aug 14	Aug 21	$13.19	75.2%	53.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Aug 14	Aug 21	$13.20	75.2%	53.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 0.73% of stock, avg 9.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$505.00	Aug 14	$2.36	$1.35	$3.71	$501.29	$508.71	0.73%
$507.50	Aug 14	$1.16	$2.85	$4.01	$503.49	$511.51	0.79%
$502.50	Aug 14	$4.48	$0.63	$5.11	$497.39	$507.61	1.01%
$510.00	Aug 14	$0.46	$4.75	$5.21	$504.79	$515.21	1.03%
$500.00	Aug 14	$5.88	$0.28	$6.16	$493.84	$506.16	1.22%
$512.50	Aug 14	$0.25	$7.53	$7.78	$504.72	$520.28	1.54%
$497.50	Aug 14	$7.88	$0.12	$8.00	$489.50	$505.50	1.58%
$515.00	Aug 14	$0.13	$10.25	$10.38	$504.62	$525.38	2.05%
$495.00	Aug 14	$10.60	$0.06	$10.66	$484.34	$505.66	2.11%
$517.50	Aug 14	$0.09	$12.05	$12.14	$505.36	$529.64	2.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.05% of stock, avg 7.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$515.00	$497.50	Aug 14	$0.13	$0.12	$0.25	$497.25	$515.25
$512.50	$497.50	Aug 14	$0.25	$0.12	$0.37	$497.13	$512.87
$515.00	$500.00	Aug 14	$0.13	$0.28	$0.41	$499.59	$515.41
$512.50	$500.00	Aug 14	$0.25	$0.28	$0.53	$499.47	$513.03
$510.00	$497.50	Aug 14	$0.46	$0.12	$0.58	$496.92	$510.58
$510.00	$500.00	Aug 14	$0.46	$0.28	$0.74	$499.26	$510.74
$515.00	$502.50	Aug 14	$0.13	$0.63	$0.76	$501.74	$515.76
$512.50	$502.50	Aug 14	$0.25	$0.63	$0.88	$501.62	$513.38
$510.00	$502.50	Aug 14	$0.46	$0.63	$1.09	$501.41	$511.09
$507.50	$497.50	Aug 14	$1.16	$0.12	$1.28	$496.22	$508.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 0.54, avg credit $1.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
415/420	555/560	Sep 4	$1.76	$3.24	66%	0.54	$418.24	$556.76
440/445	555/560	Sep 4	$2.13	$2.87	59%	0.74	$442.87	$557.13
455/460	555/560	Sep 4	$2.42	$2.58	52%	0.94	$457.58	$557.42
435/440	555/560	Sep 4	$1.97	$3.03	61%	0.65	$438.03	$556.97
420/425	555/560	Sep 4	$1.75	$3.25	65%	0.54	$423.25	$556.75
450/455	555/560	Sep 4	$2.23	$2.77	55%	0.81	$452.77	$557.23
405/410	555/560	Sep 4	$1.51	$3.49	68%	0.43	$408.49	$556.51
415/420	545/550	Sep 4	$1.79	$3.21	62%	0.56	$418.21	$546.79
440/445	545/550	Sep 4	$2.16	$2.84	54%	0.76	$442.84	$547.16
430/435	555/560	Sep 4	$1.75	$3.25	62%	0.54	$433.25	$556.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 230 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	8%	199.00
$430.00	$440.00	$450.00	Sep 25	$0.06	$9.94	7%	165.67
$530.00	$540.00	$550.00	Sep 18	$0.22	$9.78	8%	44.45
$550.00	$560.00	$570.00	Sep 18	$0.17	$9.83	7%	57.82
$420.00	$430.00	$440.00	Sep 18	$0.10	$9.90	6%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$507.50	$510.00	Aug 14	$0.40	$2.10	43%	5.25
$500.00	$510.00	$520.00	Sep 18	$0.30	$9.70	9%	32.33
$510.00	$520.00	$530.00	Sep 18	$0.33	$9.67	9%	29.30
$480.00	$485.00	$490.00	Aug 28	$0.06	$4.94	7%	82.33
$450.00	$460.00	$470.00	Sep 18	$0.33	$9.67	8%	29.30

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 166 found (best net $-0.24, 155 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$502.50	$505.00	1:2	Aug 14	-$0.24	$2.26
$510.00	$512.50	1:2	Aug 14	-$0.04	$2.46
$512.50	$515.00	1:2	Aug 14	-$0.01	$2.49
$515.00	$517.50	1:2	Aug 14	-$0.05	$2.45
$517.50	$520.00	1:2	Aug 14	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$507.50	1:2	Aug 14	-$0.95	$1.55
$512.50	$510.00	1:2	Aug 14	-$1.97	$0.53
$430.00	$420.00	1:2	Aug 21	-$0.02	$9.98
$440.00	$430.00	1:2	Aug 21	-$0.11	$9.89
$497.50	$495.00	1:2	Aug 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. 131 found (best yield 6.92%, avg 2.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$510.00	Sep 25	$35.00	0.52	0.9%	6.92%	7.78%	15	7
$530.00	Sep 25	$26.45	0.44	4.8%	5.23%	10.05%	12	12
$540.00	Sep 25	$23.10	0.41	6.8%	4.57%	11.36%	10	9
$520.00	Sep 25	$29.90	0.48	2.8%	5.91%	8.75%	10	7
$525.00	Sep 25	$27.75	0.46	3.8%	5.49%	9.31%	18	16
$535.00	Sep 25	$24.20	0.42	5.8%	4.79%	10.59%	2	25
$545.00	Sep 25	$21.20	0.39	7.8%	4.19%	11.97%	1	3
$550.00	Sep 25	$20.05	0.37	8.8%	3.97%	12.74%	15	44
$515.00	Sep 25	$31.45	0.50	1.9%	6.22%	8.07%	43	6
$560.00	Sep 25	$17.60	0.34	10.8%	3.48%	14.23%	11	17

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 86,013

Total Puts 86,404

Put/Call Ratio 1.00

Net Difference -391

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 283,940

Total Puts 258,856

Average Put/Call Ratio 0.85

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