AMAT - Options Database

AMAT

APPLIED MATLS INC

$507.18 -5.12%

(8/14 15:10) ◀

Friday, August 14, 2026 (4:00pm)

▶ (8/14 18:09)

◀ 8/14 16:00 ▶

Option Volume

Detail

ℹ

Current (08/14 4:00pm) 190,662

Calls: 92,718 (49%)

Puts: 97,944 (51%)

Prior --

Calls: 19,685 (55%)

Puts: 15,981 (45%)

Current vs Prior +0.00%

Calls: +371.01% (Calls)

Puts: +512.88% (Puts)

Prior 7-Day Total 567,125

Calls: 295,869 (52%)

Puts: 271,256 (48%)

Prior 7-Day Average 81,017

Calls: 42,267 (52%)

Puts: 38,750 (48%)

Current vs Prior 7-Day Avg +135.33%

Calls: +119.36%

Puts: +152.75%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 4:00pm) $225.27M

Calls: $113.50M (50%)

Puts: $111.77M (50%)

Prior --

Calls: $41.96M (74%)

Puts: $14.50M (26%)

Current vs Prior +0.00%

Calls: +170.51%

Puts: +670.73%

Prior 7-Day Total $820.77M

Calls: $484.52M (59%)

Puts: $336.25M (41%)

Prior 7-Day Average $117.25M

Calls: $69.22M (59%)

Puts: $48.04M (41%)

Current vs Prior 7-Day Avg +92.12%

Calls: +63.98%

Puts: +132.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 4:00pm) 1.06

Prior 1.00

Current vs Prior +5.64%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +23.85%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 4:00pm) 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 0.76% | 6.45%6.45% | 14.45%

Prior 7.37% | 10.05%10.05% | 17.21%

Current vs Prior -12.53% | -10.64%-35.80% | -16.04%

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

Current vs 7-Day Avg -14.63% | -16.65%-36.75% | -17.35%

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

Current vs 7-Day Eod -12.53% | -10.64%-37.35% | -17.65%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.48% | 14.59%

Calls: 69.42% | 12.92%

Puts: 17.54% | 16.25%

Prior 8.97% | 9.23%

Calls: 9.18% | 12.72%

Puts: 8.76% | 5.73%

Current vs Prior +384.73% | +58.07%

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% | +49.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (92% higher). Volume explosion - 135% above 7-day average (190,662 vs avg 81,017). Slightly bearish P/C ratio of 1.06.

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 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
16:00	BULLISH	NEUTRAL	MIXED
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 128 of results (avg 7.9%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 25	41.00	42.50	$41.75	3.6%	7	0.56	7
$505.00	Sep 25	37.90	40.05	$38.97	5.5%	14	0.54	--
$410.00	Sep 18	99.15	105.15	$102.15	5.9%	--	0.90	293
$420.00	Aug 21	84.85	90.05	$87.45	5.9%	--	1.00	226
$510.00	Sep 25	35.85	38.05	$36.95	6.0%	77	0.52	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$587.50	Aug 14	79.05	82.85	$80.95	4.7%	1	1.00	22
$530.00	Aug 21	29.25	30.70	$29.98	4.8%	120	0.71	755
$450.00	Sep 18	10.60	11.15	$10.88	5.1%	1.1K	0.21	1.2K
$600.00	Sep 18	97.60	103.00	$100.30	5.4%	3	0.81	187
$460.00	Sep 18	13.25	14.00	$13.63	5.5%	709	0.25	283

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.61, cheapest $0.44)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	0.40	0.48	$0.44	18.2%	1.7K	0.03	508
$445.00	Aug 21	0.52	0.60	$0.56	14.3%	217	0.04	31
$450.00	Aug 21	0.76	0.87	$0.82	13.4%	1.4K	0.05	778

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Aug 14	87.85	95.05	$91.45	7.9%	3	1.00	3
$420.00	Aug 14	83.05	89.75	$86.40	7.8%	--	1.00	10
$422.50	Aug 14	80.55	87.25	$83.90	8.0%	10	1.00	--
$430.00	Aug 14	73.05	80.05	$76.55	9.1%	2	1.00	7
$440.00	Aug 14	62.85	70.05	$66.45	10.8%	10	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$557.50	Aug 14	48.55	52.85	$50.70	8.5%	87	1.00	223
$560.00	Aug 14	50.45	55.35	$52.90	9.3%	130	1.00	177
$565.00	Aug 14	54.95	62.15	$58.55	12.3%	6	1.00	27
$570.00	Aug 14	60.45	65.35	$62.90	7.8%	36	1.00	47
$572.50	Aug 14	62.45	68.55	$65.50	9.3%	--	1.00	11

Most actively traded options today. High liquidity = easy entry/exit. 530 active (total vol 129.3K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Aug 21	0.41	0.53	$0.47	25.5%	4.9K	0.03	3.1K
$520.00	Aug 14	0.01	0.04	$0.03	100.0%	3.7K	0.01	153
$550.00	Aug 14	0.00	0.01	$0.01	100.0%	2.7K	0.00	2.5K
$540.00	Aug 14	0.00	0.01	$0.01	100.0%	2.5K	0.00	1.3K
$510.00	Aug 14	0.07	0.23	$0.15	106.7%	2.1K	0.12	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 14	0.02	0.04	$0.03	66.7%	6.3K	0.02	2.8K
$480.00	Aug 14	0.00	0.01	$0.01	100.0%	3.4K	0.00	1.6K
$510.00	Aug 14	2.63	3.90	$3.26	39.0%	3.2K	0.88	888
$490.00	Aug 14	0.00	0.02	$0.01	200.0%	2.8K	0.01	1.0K
$495.00	Aug 14	0.00	0.01	$0.01	100.0%	2.1K	0.00	563

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 9.8%, max 9.8%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$505.00	Aug 14	Sep 25	58.1%	52.9%	9.8%	1.8K	278

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 291 found (best R:R 0.68, avg 4.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$480.00	Sep 25	$11.87	$8.13	$11.87	74%	0.68	$471.87
$465.00	$470.00	Aug 28	$2.97	$2.03	$2.97	81%	0.68	$467.97
$502.50	$505.00	Aug 14	$1.45	$1.05	$1.45	99%	0.72	$503.95
$460.00	$470.00	Sep 18	$6.48	$3.52	$6.48	75%	0.54	$466.48
$480.00	$490.00	Sep 18	$5.58	$4.42	$5.58	66%	0.79	$485.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$580.00	Sep 4	$3.32	$1.68	$3.32	83%	0.51	$581.68
$540.00	$530.00	Sep 18	$5.10	$4.90	$5.10	61%	0.96	$534.90
$560.00	$557.50	Aug 21	$1.57	$0.93	$1.57	88%	0.59	$558.43
$500.00	$495.00	Sep 25	$1.62	$3.38	$1.62	44%	2.09	$498.38
$540.00	$535.00	Sep 25	$2.50	$2.50	$2.50	60%	1.00	$537.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 220 found (best R:R 1.63, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$542.50	$545.00	Aug 14	$0.46	$0.46	$2.04	95%	0.23	$542.96
$585.00	$590.00	Aug 28	$0.85	$0.85	$4.15	88%	0.20	$585.85
$527.50	$530.00	Aug 28	$1.22	$1.22	$1.28	62%	0.95	$528.72
$515.00	$517.50	Aug 21	$1.30	$1.30	$1.20	57%	1.08	$516.30
$600.00	$605.00	Sep 4	$0.86	$0.86	$4.14	86%	0.21	$600.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$485.00	Sep 4	$3.10	$3.10	$1.90	63%	1.63	$486.90
$505.00	$500.00	Sep 25	$3.28	$3.28	$1.72	54%	1.91	$501.72
$500.00	$490.00	Sep 18	$5.00	$5.00	$5.00	56%	1.00	$495.00
$465.00	$460.00	Sep 11	$1.97	$1.97	$3.03	75%	0.65	$463.03
$480.00	$475.00	Aug 28	$2.10	$2.10	$2.90	71%	0.72	$477.90

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 0.44% of stock, avg 9.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$507.50	Aug 14	$0.86	$1.35	$2.21	$505.29	$509.71	0.44%
$505.00	Aug 14	$2.52	$0.22	$2.74	$502.26	$507.74	0.54%
$510.00	Aug 14	$0.15	$3.26	$3.41	$506.59	$513.41	0.67%
$502.50	Aug 14	$3.97	$0.07	$4.04	$498.46	$506.54	0.80%
$512.50	Aug 14	$0.10	$6.23	$6.33	$506.17	$518.83	1.25%
$500.00	Aug 14	$7.05	$0.03	$7.08	$492.92	$507.08	1.40%
$515.00	Aug 14	$0.02	$8.35	$8.37	$506.63	$523.37	1.65%
$497.50	Aug 14	$9.27	$0.08	$9.35	$488.15	$506.85	1.84%
$517.50	Aug 14	$0.03	$10.48	$10.51	$506.99	$528.01	2.07%
$495.00	Aug 14	$11.80	$0.01	$11.81	$483.19	$506.81	2.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.03% of stock, avg 7.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$512.50	$502.50	Aug 14	$0.10	$0.07	$0.17	$502.33	$512.67
$510.00	$502.50	Aug 14	$0.15	$0.07	$0.22	$502.28	$510.22
$512.50	$505.00	Aug 14	$0.10	$0.22	$0.32	$504.68	$512.82
$522.50	$502.50	Aug 14	$0.27	$0.07	$0.34	$502.16	$522.84
$510.00	$505.00	Aug 14	$0.15	$0.22	$0.37	$504.63	$510.37
$542.50	$502.50	Aug 14	$0.48	$0.07	$0.55	$501.95	$543.05
$522.50	$505.00	Aug 14	$0.27	$0.22	$0.49	$504.51	$522.99
$542.50	$505.00	Aug 14	$0.48	$0.22	$0.70	$504.30	$543.20
$507.50	$505.00	Aug 14	$0.86	$0.22	$1.08	$503.92	$508.58
$507.50	$502.50	Aug 14	$0.86	$0.07	$0.93	$501.57	$508.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 2.27, avg credit $2.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
460/465	550/555	Sep 11	$3.47	$1.53	42%	2.27	$461.53	$553.47
430/435	550/555	Sep 11	$2.77	$2.23	54%	1.24	$432.23	$552.77
420/425	550/555	Sep 11	$2.55	$2.45	58%	1.04	$422.45	$552.55
485/488	542/545	Aug 14	$0.66	$1.84	90%	0.36	$486.84	$543.16
490/492	542/545	Aug 14	$0.62	$1.88	90%	0.33	$491.88	$543.12
460/465	555/560	Sep 11	$3.10	$1.90	45%	1.63	$461.90	$558.10
440/445	550/555	Sep 11	$2.75	$2.25	52%	1.22	$442.25	$552.75
445/450	550/555	Sep 11	$2.80	$2.20	49%	1.27	$447.20	$552.80
430/435	555/560	Sep 11	$2.40	$2.60	56%	0.92	$432.60	$557.40
485/488	522/525	Aug 14	$0.46	$2.04	89%	0.23	$487.04	$522.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 240 found (best R:R 2.21, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Sep 18	$0.12	$9.88	9%	82.33
$505.00	$507.50	$510.00	Aug 14	$0.95	$1.55	73%	1.63
$500.00	$510.00	$520.00	Sep 18	$0.21	$9.79	9%	46.62
$570.00	$580.00	$590.00	Sep 18	$0.13	$9.87	6%	75.92
$440.00	$450.00	$460.00	Sep 18	$0.23	$9.77	8%	42.48

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$507.50	$510.00	Aug 14	$0.78	$1.72	70%	2.21
$560.00	$570.00	$580.00	Sep 18	$0.05	$9.95	6%	199.00
$495.00	$500.00	$505.00	Aug 21	$0.09	$4.91	11%	54.56
$500.00	$502.50	$505.00	Aug 14	$0.11	$2.39	16%	21.73
$460.00	$470.00	$480.00	Sep 18	$0.37	$9.63	9%	26.03

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 $-0.29, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$502.50	1:2	Aug 14	-$0.89	$1.61
$502.50	$505.00	1:2	Aug 14	-$1.07	$1.43
$510.00	$512.50	1:2	Aug 14	-$0.05	$2.45
$515.00	$517.50	1:2	Aug 14	-$0.04	$2.46
$517.50	$520.00	1:2	Aug 14	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$512.50	$510.00	1:2	Aug 14	-$0.29	$2.21
$440.00	$430.00	1:2	Aug 21	-$0.06	$9.94
$430.00	$420.00	1:2	Aug 21	-$0.03	$9.97
$420.00	$410.00	1:2	Aug 21	$0.00	$10.00
$467.50	$465.00	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. 129 found (best yield 7.07%, avg 2.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$510.00	Sep 25	$35.85	0.52	0.6%	7.07%	7.62%	77	7
$530.00	Sep 25	$27.10	0.44	4.5%	5.34%	9.84%	16	12
$525.00	Sep 25	$28.75	0.46	3.5%	5.67%	9.18%	22	16
$535.00	Sep 25	$25.20	0.42	5.5%	4.97%	10.45%	9	25
$520.00	Sep 25	$29.95	0.48	2.5%	5.91%	8.43%	10	7
$515.00	Sep 25	$31.90	0.50	1.5%	6.29%	7.83%	43	6
$545.00	Sep 25	$21.25	0.38	7.5%	4.19%	11.65%	1	3
$540.00	Sep 25	$22.35	0.40	6.5%	4.41%	10.88%	10	9
$550.00	Sep 25	$19.25	0.36	8.4%	3.80%	12.24%	15	44
$555.00	Sep 25	$17.90	0.35	9.4%	3.53%	12.96%	2	14

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 92,718

Total Puts 97,944

Put/Call Ratio 1.06

Net Difference -5,226

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 295,869

Total Puts 271,256

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