AMAT - Options Database

AMAT

APPLIED MATLS INC

$525.70 -0.75%

$523.50 (-0.42%)🌙

as of 07/20 06:08 PM

(7/17 18:10) ◀

Monday, July 20, 2026 (6:08pm)

▶ (7/21 18:10)

◀ 7/20 18:08 ▶

Option Volume

Detail

ℹ

Current (07/20) 54,454

Calls: 22,663 (42%)

Puts: 31,791 (58%)

Prior (07/17) 67,085

Calls: 29,573 (44%)

Puts: 37,512 (56%)

Current vs Prior -18.83%

Calls: -23.37% (Calls)

Puts: -15.25% (Puts)

Prior 7-Day Total 362,487

Calls: 160,632 (44%)

Puts: 201,855 (56%)

Prior 7-Day Average 51,783

Calls: 22,947 (44%)

Puts: 28,836 (56%)

Current vs Prior 7-Day Avg +5.16%

Calls: -1.24%

Puts: +10.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/20) $134.75M

Calls: $62.34M (46%)

Puts: $72.41M (54%)

Prior (07/17) $157.43M

Calls: $84.27M (54%)

Puts: $73.16M (46%)

Current vs Prior -14.41%

Calls: -26.02%

Puts: -1.03%

Prior 7-Day Total $760.44M

Calls: $434.23M (57%)

Puts: $326.21M (43%)

Prior 7-Day Average $108.63M

Calls: $62.03M (57%)

Puts: $46.60M (43%)

Current vs Prior 7-Day Avg +24.04%

Calls: +0.50%

Puts: +55.37%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 1.40

Prior (07/17) 1.27

Current vs Prior +10.59%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg +7.90%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/20) 427,334

Calls: 188,857 (44%)

Puts: 238,477 (56%)

Prior (07/17) 355,144

Calls: 145,413 (41%)

Puts: 209,731 (59%)

Current vs Prior +20.33%

Prior 7-Day Total 2,938,400

Calls: 1,291,025 (44%)

Puts: 1,647,375 (56%)

Prior 7-Day Average 419,771

Calls: 184,432 (44%)

Puts: 235,339 (56%)

Current vs Prior 7-Day Avg +1.80%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 9.72% | 14.48%22.69% | 29.79%

Prior 11.00% | 15.93%1.24% | 24.28%

Current vs Prior -11.61% | -9.13%+1729.54% | +22.70%

Prior 7-Day Avg 7.64% | 12.83%7.23% | 24.28%

Current vs 7-Day Avg +27.24% | +12.82%+213.86% | +22.71%

Prior 7-Day Eod 11.00% | 15.93%1.24% | 24.28%

Current vs 7-Day Eod -11.61% | -9.13%+1729.54% | +22.70%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.86% | 13.44%

Calls: 16.65% | 14.05%

Puts: 19.07% | 12.83%

Prior 17.86% | 13.44%

Calls: 16.65% | 14.05%

Puts: 19.07% | 12.83%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 17.86% | 13.44%

Calls: 16.65% | 14.05%

Puts: 19.07% | 12.83%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.40 indicates protective positioning. Rising open interest (up 20%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 180 of results (avg 7.7%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 28	86.00	90.15	$88.08	4.7%	2	0.67	--
$440.00	Aug 21	106.00	112.25	$109.13	5.7%	2	0.77	308
$450.00	Aug 7	88.30	93.60	$90.95	5.8%	2	0.79	3
$430.00	Aug 21	113.00	119.80	$116.40	5.8%	--	0.79	204
$430.00	Aug 7	103.95	110.40	$107.18	6.0%	2	0.83	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Aug 21	126.05	131.15	$128.60	4.0%	1	0.69	520
$620.00	Aug 21	117.80	123.45	$120.63	4.7%	--	0.67	172
$590.00	Jul 24	68.30	71.65	$69.97	4.8%	10	0.84	107
$630.00	Aug 7	114.55	120.20	$117.38	4.8%	5	0.78	17
$610.00	Aug 21	110.90	116.40	$113.65	4.8%	--	0.65	217

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. 196 found (avg delta 0.67, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 24	84.95	91.35	$88.15	7.3%	10	0.90	30
$445.00	Jul 24	80.35	87.85	$84.10	8.9%	2	0.90	8
$447.50	Jul 24	78.10	85.15	$81.63	8.6%	21	0.89	--
$450.00	Jul 24	75.90	83.65	$79.78	9.7%	8	0.88	12
$430.00	Jul 31	99.40	106.30	$102.85	6.7%	10	0.86	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Jul 24	102.75	109.85	$106.30	6.7%	9	0.94	41
$627.50	Jul 24	100.00	108.00	$104.00	7.7%	20	0.93	27
$625.00	Jul 24	97.60	105.10	$101.35	7.4%	47	0.93	58
$622.50	Jul 24	96.30	102.65	$99.48	6.4%	--	0.92	14
$620.00	Jul 24	93.95	100.40	$97.18	6.6%	4	0.92	206

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 19.2K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Jul 24	13.00	15.05	$14.03	14.6%	1.4K	0.36	593
$620.00	Aug 7	11.40	16.80	$14.10	38.3%	1.2K	0.24	53
$575.00	Jul 24	6.25	8.60	$7.43	31.6%	467	0.23	624
$600.00	Jul 24	3.30	4.00	$3.65	19.2%	416	0.13	1.1K
$630.00	Aug 21	22.85	27.00	$24.93	16.6%	321	0.30	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 24	2.67	3.20	$2.94	18.0%	1.4K	0.08	68
$530.00	Jul 24	26.25	28.90	$27.58	9.6%	1.2K	0.51	575
$430.00	Jul 24	2.12	2.93	$2.53	32.0%	440	0.07	1.2K
$575.00	Jul 24	55.80	59.80	$57.80	6.9%	303	0.77	248
$440.00	Jul 24	2.66	3.60	$3.13	30.0%	293	0.09	398

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 115 strikes (avg 20.2%, max 47.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Jul 24	Aug 21	133.2%	97.5%	36.7%	12	338
$460.00	Jul 24	Aug 21	131.6%	97.6%	34.8%	1	273
$475.00	Jul 24	Aug 28	126.6%	94.6%	33.8%	4	16
$450.00	Jul 24	Aug 21	131.1%	98.5%	33.1%	8	247
$480.00	Jul 24	Aug 28	123.1%	94.3%	30.5%	2	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$425.00	Jul 24	Aug 28	143.1%	97.1%	47.4%	87	299
$430.00	Jul 24	Aug 28	138.4%	96.8%	43.0%	443	1.3K
$435.00	Jul 24	Aug 28	137.3%	96.5%	42.4%	1.4K	80
$460.00	Jul 24	Aug 28	131.6%	94.3%	39.6%	79	299
$455.00	Jul 24	Aug 28	132.8%	95.3%	39.3%	20	385

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 384 found (best R:R 24.00, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$557.50	$560.00	Aug 21	$0.10	$2.40	$0.10	24.00	$557.60
$605.00	$607.50	Jul 24	$0.12	$2.38	$0.12	19.83	$605.12
$612.50	$615.00	Jul 24	$0.12	$2.38	$0.12	19.83	$612.62
$627.50	$630.00	Jul 24	$0.14	$2.36	$0.14	16.86	$627.64
$590.00	$592.50	Jul 24	$0.15	$2.35	$0.15	15.67	$590.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$425.00	$422.50	Jul 24	$0.10	$2.40	$0.10	24.00	$424.90
$450.00	$445.00	Aug 14	$0.22	$4.78	$0.22	21.73	$449.78
$430.00	$427.50	Jul 24	$0.12	$2.38	$0.12	19.83	$429.88
$470.00	$467.50	Jul 24	$0.15	$2.35	$0.15	15.67	$469.85
$450.00	$447.50	Jul 24	$0.17	$2.33	$0.17	13.71	$449.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 474 found (best R:R 21.73, avg 1.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$445.00	$450.00	Aug 7	$4.68	$4.68	$0.32	14.62	$449.68
$450.00	$460.00	Jul 24	$9.21	$9.21	$0.79	11.66	$459.21
$465.00	$470.00	Jul 31	$4.38	$4.38	$0.62	7.06	$469.38
$425.00	$430.00	Aug 7	$4.32	$4.32	$0.68	6.35	$429.32
$475.00	$480.00	Jul 31	$4.30	$4.30	$0.70	6.14	$479.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$625.00	$620.00	Aug 7	$4.78	$4.78	$0.22	21.73	$620.22
$605.00	$602.50	Jul 24	$2.37	$2.37	$0.13	18.23	$602.63
$620.00	$615.00	Jul 24	$4.70	$4.70	$0.30	15.67	$615.30
$582.50	$580.00	Jul 24	$2.33	$2.33	$0.17	13.71	$580.17
$530.00	$527.50	Aug 21	$2.33	$2.33	$0.17	13.71	$527.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 115 found (avg debit $10.16, cheapest $4.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Jul 31	Aug 7	$4.33	115.7%	104.6%
$625.00	Jul 24	Jul 31	$5.49	111.4%	96.9%
$622.50	Jul 24	Jul 31	$5.74	110.8%	97.0%
$630.00	Jul 24	Jul 31	$5.83	110.5%	99.8%
$627.50	Jul 24	Jul 31	$6.02	110.7%	99.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$425.00	Jul 24	Jul 31	$4.22	143.1%	113.5%
$422.50	Jul 24	Jul 31	$4.51	144.8%	116.8%
$630.00	Jul 24	Jul 31	$4.65	110.5%	99.8%
$430.00	Jul 24	Jul 31	$5.40	138.4%	115.7%
$620.00	Jul 24	Jul 31	$5.75	111.2%	98.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 9.44% of stock, avg 17.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$527.50	Jul 24	$23.67	$25.93	$49.60	$477.90	$577.10	9.44%
$525.00	Jul 24	$25.17	$24.78	$49.95	$475.05	$574.95	9.50%
$535.00	Jul 24	$20.35	$29.63	$49.98	$485.02	$584.98	9.51%
$532.50	Jul 24	$21.50	$28.58	$50.08	$482.42	$582.58	9.53%
$520.00	Jul 24	$27.80	$22.40	$50.20	$469.80	$570.20	9.55%
$530.00	Jul 24	$22.83	$27.58	$50.41	$479.59	$580.41	9.59%
$517.50	Jul 24	$29.20	$21.28	$50.48	$467.02	$567.98	9.60%
$540.00	Jul 24	$18.02	$32.48	$50.50	$489.50	$590.50	9.61%
$537.50	Jul 24	$19.25	$31.33	$50.58	$486.92	$588.08	9.62%
$515.00	Jul 24	$30.48	$20.20	$50.68	$464.32	$565.68	9.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 7.48% of stock, avg 16.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$540.00	$517.50	Jul 24	$18.02	$21.28	$39.30	$478.20	$579.30
$540.00	$520.00	Jul 24	$18.02	$22.40	$40.42	$479.58	$580.42
$537.50	$517.50	Jul 24	$19.25	$21.28	$40.53	$476.97	$578.03
$540.00	$522.50	Jul 24	$18.02	$23.55	$41.57	$480.93	$581.57
$535.00	$517.50	Jul 24	$20.35	$21.28	$41.63	$475.87	$576.63
$537.50	$520.00	Jul 24	$19.25	$22.40	$41.65	$478.35	$579.15
$535.00	$520.00	Jul 24	$20.35	$22.40	$42.75	$477.25	$577.75
$532.50	$517.50	Jul 24	$21.50	$21.28	$42.78	$474.72	$575.28
$537.50	$522.50	Jul 24	$19.25	$23.55	$42.80	$479.70	$580.30
$540.00	$525.00	Jul 24	$18.02	$24.78	$42.80	$482.20	$582.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 392 found (best R:R 49.00, avg credit $6.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
450/452	475/480	Jul 24	$4.90	$0.10	49.00	$447.60	$479.90
440/450	470/480	Aug 21	$9.75	$0.25	39.00	$440.25	$479.75
445/448	450/460	Jul 24	$9.74	$0.26	37.46	$437.76	$459.74
435/440	445/450	Jul 31	$4.85	$0.15	32.33	$435.15	$449.85
450/452	475/480	Jul 31	$4.85	$0.15	32.33	$447.65	$479.85
432/435	465/470	Jul 24	$4.84	$0.16	30.25	$430.16	$469.84
435/445	480/490	Aug 28	$9.68	$0.32	30.25	$435.32	$489.68
425/430	438/445	Jul 31	$7.25	$0.25	29.00	$422.75	$444.75
450/452	465/470	Jul 24	$4.83	$0.17	28.41	$447.67	$469.83
460/465	530/535	Aug 14	$4.80	$0.20	24.00	$460.20	$534.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 195 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$570.00	$575.00	$580.00	Jul 31	$0.07	$4.93	70.43
$460.00	$465.00	$470.00	Jul 24	$0.09	$4.91	54.56
$542.50	$545.00	$547.50	Aug 21	$0.05	$2.45	49.00
$565.00	$570.00	$575.00	Jul 31	$0.11	$4.89	44.45
$552.50	$555.00	$557.50	Jul 24	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$550.00	$555.00	$560.00	Jul 31	$0.07	$4.93	70.43
$545.00	$550.00	$555.00	Jul 31	$0.08	$4.92	61.50
$487.50	$490.00	$492.50	Jul 24	$0.05	$2.45	49.00
$512.50	$515.00	$517.50	Jul 24	$0.05	$2.45	49.00
$550.00	$560.00	$570.00	Aug 21	$0.20	$9.80	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.43, 13 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$627.50	$630.00	1:2	Jul 24	-$1.43	$1.07
$625.00	$627.50	1:2	Jul 24	-$1.51	$0.99
$622.50	$625.00	1:2	Jul 24	-$1.81	$0.69
$620.00	$622.50	1:2	Jul 24	-$1.82	$0.68
$610.00	$612.50	1:2	Jul 24	-$2.10	$0.40

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$432.50	1:2	Jul 24	-$1.56	$0.94
$425.00	$422.50	1:2	Jul 24	-$2.21	$0.29
$430.00	$427.50	1:2	Jul 24	-$2.29	$0.21
$427.50	$425.00	1:2	Jul 24	-$2.41	$0.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 10.45%, avg 4.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$527.50	Aug 21	$54.95	0.55	0.3%	10.45%	10.80%	1	--
$530.00	Aug 21	$54.70	0.54	0.8%	10.41%	11.22%	6	77
$532.50	Aug 21	$53.40	0.54	1.3%	10.16%	11.45%	1	--
$535.00	Aug 21	$51.90	0.53	1.8%	9.87%	11.64%	2	--
$540.00	Aug 21	$51.35	0.52	2.7%	9.77%	12.49%	271	462
$550.00	Aug 28	$50.65	0.50	4.6%	9.63%	14.26%	2	--
$530.00	Aug 14	$50.00	0.54	0.8%	9.51%	10.33%	6	4
$542.50	Aug 21	$48.30	0.51	3.2%	9.19%	12.38%	106	--
$545.00	Aug 21	$47.65	0.50	3.7%	9.06%	12.74%	2	--
$547.50	Aug 21	$47.05	0.50	4.2%	8.95%	13.10%	8	--

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 22,663

Total Puts 31,791

Put/Call Ratio 1.40

Net Difference -9,128

Prior's Put/Call Breakdown

Total Calls 29,573

Total Puts 37,512

Put/Call Ratio 1.27

Net Difference -7,939

Prior 7-Day Put/Call Summary

Total Calls 160,632

Total Puts 201,855

Average Put/Call Ratio 1.30

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