AMAT - Options Database

AMAT

APPLIED MATLS INC

$553.92 -1.88%

$558.46 (+0.82%)🌙

as of 07/22 06:30 PM

(7/21 18:10) ◀

Wednesday, July 22, 2026 (6:30pm)

▶ (7/23 18:10)

◀ 7/22 18:30 ▶

Option Volume

Detail

ℹ

Current (07/22) 25,016

Calls: 11,187 (45%)

Puts: 13,829 (55%)

Prior (07/21) 38,567

Calls: 15,946 (41%)

Puts: 22,621 (59%)

Current vs Prior -35.14%

Calls: -29.84% (Calls)

Puts: -38.87% (Puts)

Prior 7-Day Total 340,638

Calls: 146,660 (43%)

Puts: 193,978 (57%)

Prior 7-Day Average 48,662

Calls: 20,951 (43%)

Puts: 27,711 (57%)

Current vs Prior 7-Day Avg -48.59%

Calls: -46.61%

Puts: -50.10%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/22) $56.30M

Calls: $26.45M (47%)

Puts: $29.85M (53%)

Prior (07/21) $125.85M

Calls: $61.64M (49%)

Puts: $64.21M (51%)

Current vs Prior -55.26%

Calls: -57.09%

Puts: -53.51%

Prior 7-Day Total $804.81M

Calls: $423.06M (53%)

Puts: $381.75M (47%)

Prior 7-Day Average $114.97M

Calls: $60.44M (53%)

Puts: $54.54M (47%)

Current vs Prior 7-Day Avg -51.03%

Calls: -56.23%

Puts: -45.27%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 1.24

Prior (07/21) 1.42

Current vs Prior -12.86%

Prior 7-Day Average 1.36

Current vs Prior 7-Day Avg -8.87%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/22) 200,830

Calls: 76,425 (38%)

Puts: 124,405 (62%)

Prior (07/21) 264,180

Calls: 94,458 (36%)

Puts: 169,722 (64%)

Current vs Prior -23.98%

Prior 7-Day Total 2,579,554

Calls: 1,101,908 (43%)

Puts: 1,477,646 (57%)

Prior 7-Day Average 368,507

Calls: 157,415 (43%)

Puts: 211,092 (57%)

Current vs Prior 7-Day Avg -45.50%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.99% | 12.57%21.57% | 29.05%

Prior 8.35% | 13.58%22.92% | 30.02%

Current vs Prior -16.31% | -7.42%-5.86% | -3.26%

Prior 7-Day Avg 8.23% | 13.25%10.77% | 25.63%

Current vs 7-Day Avg -15.06% | -5.08%+100.38% | +13.35%

Prior 7-Day Eod 8.35% | 13.58%22.92% | 30.02%

Current vs 7-Day Eod -16.31% | -7.42%-5.86% | -3.26%

Sentiment BULLISHBULLISH

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

Light premium activity with dollar volume down 55% vs prior. Bearish P/C ratio of 1.24 indicates protective positioning. Put-heavy open interest (124,405 puts vs 76,425 calls) suggests hedging or bearish positioning. Declining open interest (down 24%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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 76 of results (avg 7.7%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 21	113.90	119.90	$116.90	5.1%	3	0.79	266
$450.00	Aug 21	120.75	127.35	$124.05	5.3%	1	0.82	--
$450.00	Aug 28	124.85	131.70	$128.27	5.3%	1	0.80	--
$480.00	Aug 14	94.70	101.00	$97.85	6.4%	3	0.76	--
$500.00	Aug 21	86.50	92.35	$89.43	6.5%	3	0.70	344

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Aug 21	77.65	80.85	$79.25	4.0%	9	0.54	297
$650.00	Aug 28	123.30	129.20	$126.25	4.7%	4	0.65	1
$640.00	Aug 21	110.75	116.35	$113.55	4.9%	3	0.65	96
$650.00	Aug 14	112.50	118.40	$115.45	5.1%	30	0.70	3
$630.00	Aug 21	103.45	109.05	$106.25	5.3%	13	0.63	520

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. 113 found (avg delta 0.65, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 31	97.40	104.10	$100.75	6.7%	10	0.88	9
$500.00	Jul 24	54.75	61.55	$58.15	11.7%	1	0.88	--
$465.00	Jul 31	93.00	99.80	$96.40	7.1%	10	0.87	3
$505.00	Jul 24	50.30	57.15	$53.72	12.8%	1	0.85	22
$510.00	Jul 24	46.00	52.95	$49.48	14.0%	1	0.83	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Jul 24	93.05	98.75	$95.90	5.9%	35	1.00	95
$632.50	Jul 24	75.70	82.20	$78.95	8.2%	1	0.94	--
$640.00	Jul 24	82.90	89.05	$85.98	7.2%	1	0.94	--
$630.00	Jul 24	73.75	79.55	$76.65	7.6%	19	0.93	40
$612.50	Jul 24	57.00	63.75	$60.38	11.2%	2	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 382 active (total vol 13.0K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Jul 31	6.00	10.00	$8.00	50.0%	1.5K	0.19	181
$620.00	Aug 7	16.40	22.00	$19.20	29.2%	740	0.31	1.3K
$575.00	Jul 24	8.75	11.00	$9.88	22.8%	283	0.34	783
$600.00	Jul 24	4.00	4.65	$4.33	15.0%	171	0.18	1.4K
$577.50	Jul 24	8.00	10.85	$9.43	30.2%	112	0.33	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 31	24.60	29.45	$27.03	17.9%	1.5K	0.40	198
$495.00	Jul 31	9.95	14.30	$12.13	35.9%	1.5K	0.22	98
$550.00	Jul 24	15.15	17.70	$16.43	15.5%	847	0.45	1.4K
$470.00	Jul 24	0.61	1.89	$1.25	102.4%	243	0.05	309
$500.00	Aug 7	18.80	22.60	$20.70	18.4%	230	0.27	254

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 103 strikes (avg 26.9%, max 63.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$655.00	Jul 24	Aug 7	125.6%	90.6%	38.7%	28	223
$500.00	Jul 24	Aug 21	128.4%	94.8%	35.5%	4	344
$645.00	Jul 24	Aug 7	121.5%	90.6%	34.2%	11	213
$660.00	Jul 24	Aug 28	123.2%	92.9%	32.6%	28	162
$640.00	Jul 24	Aug 28	122.5%	93.0%	31.7%	60	693

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Jul 24	Aug 28	157.8%	96.4%	63.7%	42	295
$450.00	Jul 24	Aug 21	151.0%	95.9%	57.4%	128	1.1K
$465.00	Jul 24	Aug 21	148.9%	96.9%	53.6%	230	252
$470.00	Jul 24	Aug 28	143.2%	94.3%	51.9%	260	342
$460.00	Jul 24	Aug 21	147.6%	97.2%	51.8%	103	486

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 302 found (best R:R 37.46, avg 3.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$627.50	$630.00	Jul 24	$0.13	$2.37	$0.13	18.23	$627.63
$617.50	$620.00	Jul 24	$0.15	$2.35	$0.15	15.67	$617.65
$625.00	$627.50	Jul 24	$0.16	$2.34	$0.16	14.63	$625.16
$657.50	$660.00	Jul 24	$0.16	$2.34	$0.16	14.63	$657.66
$630.00	$632.50	Jul 24	$0.17	$2.33	$0.17	13.71	$630.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$500.00	$495.00	Aug 14	$0.13	$4.87	$0.13	37.46	$499.87
$460.00	$455.00	Aug 7	$0.15	$4.85	$0.15	32.33	$459.85
$490.00	$485.00	Jul 24	$0.18	$4.82	$0.18	26.78	$489.82
$477.50	$475.00	Jul 24	$0.12	$2.38	$0.12	19.83	$477.38
$480.00	$477.50	Jul 24	$0.12	$2.38	$0.12	19.83	$479.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 344 found (best R:R 14.96, avg 1.10)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$500.00	$505.00	Jul 24	$4.43	$4.43	$0.57	7.77	$504.43
$460.00	$465.00	Jul 31	$4.35	$4.35	$0.65	6.69	$464.35
$505.00	$510.00	Jul 24	$4.24	$4.24	$0.76	5.58	$509.24
$465.00	$495.00	Jul 31	$24.20	$24.20	$5.80	4.17	$489.20
$510.00	$520.00	Jul 24	$7.95	$7.95	$2.05	3.88	$517.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$640.00	$632.50	Jul 24	$7.03	$7.03	$0.47	14.96	$632.97
$630.00	$612.50	Jul 24	$16.27	$16.27	$1.23	13.23	$613.73
$632.50	$630.00	Jul 24	$2.30	$2.30	$0.20	11.50	$630.20
$610.00	$605.00	Jul 24	$4.47	$4.47	$0.53	8.43	$605.53
$605.00	$602.50	Jul 24	$2.13	$2.13	$0.37	5.76	$602.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 found (avg debit $13.59, cheapest $3.34)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Aug 21	Aug 28	$4.22	95.9%	93.3%
$660.00	Jul 24	Jul 31	$4.60	123.2%	93.9%
$655.00	Jul 24	Jul 31	$5.25	125.6%	95.4%
$650.00	Jul 24	Jul 31	$5.88	116.6%	94.9%
$647.50	Jul 24	Jul 31	$6.06	122.8%	95.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Jul 24	Jul 31	$3.34	157.8%	109.2%
$455.00	Jul 24	Jul 31	$3.82	155.3%	106.2%
$447.50	Jul 24	Jul 31	$3.89	156.5%	111.4%
$450.00	Jul 24	Jul 31	$3.91	151.0%	109.0%
$452.50	Jul 24	Jul 31	$4.51	144.3%	110.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 6.73% of stock, avg 15.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$557.50	Jul 24	$17.30	$20.00	$37.30	$520.20	$594.80	6.73%
$555.00	Jul 24	$18.55	$18.85	$37.40	$517.60	$592.40	6.75%
$560.00	Jul 24	$16.15	$21.33	$37.48	$522.52	$597.48	6.77%
$550.00	Jul 24	$21.23	$16.43	$37.66	$512.34	$587.66	6.80%
$562.50	Jul 24	$15.03	$22.70	$37.73	$524.77	$600.23	6.81%
$547.50	Jul 24	$22.65	$15.33	$37.98	$509.52	$585.48	6.86%
$565.00	Jul 24	$13.95	$24.13	$38.08	$526.92	$603.08	6.87%
$545.00	Jul 24	$24.08	$14.30	$38.38	$506.62	$583.38	6.93%
$567.50	Jul 24	$12.95	$25.60	$38.55	$528.95	$606.05	6.96%
$570.00	Jul 24	$11.98	$27.13	$39.11	$530.89	$609.11	7.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.74% of stock, avg 13.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$567.50	$542.50	Jul 24	$12.95	$13.30	$26.25	$516.25	$593.75
$565.00	$542.50	Jul 24	$13.95	$13.30	$27.25	$515.25	$592.25
$567.50	$545.00	Jul 24	$12.95	$14.30	$27.25	$517.75	$594.75
$565.00	$545.00	Jul 24	$13.95	$14.30	$28.25	$516.75	$593.25
$562.50	$542.50	Jul 24	$15.03	$13.30	$28.33	$514.17	$590.83
$567.50	$547.50	Jul 24	$12.95	$15.33	$28.28	$519.22	$595.78
$562.50	$545.00	Jul 24	$15.03	$14.30	$29.33	$515.67	$591.83
$565.00	$547.50	Jul 24	$13.95	$15.33	$29.28	$518.22	$594.28
$567.50	$550.00	Jul 24	$12.95	$16.43	$29.38	$520.62	$596.88
$560.00	$542.50	Jul 24	$16.15	$13.30	$29.45	$513.05	$589.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 501 found (best R:R 40.67, avg credit $6.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
450/452	460/465	Jul 31	$4.88	$0.12	40.67	$447.62	$464.88
490/495	545/550	Aug 7	$4.85	$0.15	32.33	$490.15	$549.85
452/455	500/505	Jul 24	$4.81	$0.19	25.32	$450.19	$504.81
520/525	540/545	Aug 14	$4.80	$0.20	24.00	$520.20	$544.80
460/462	500/505	Jul 24	$4.76	$0.24	19.83	$457.74	$504.76
525/530	540/545	Aug 14	$4.75	$0.25	19.00	$525.25	$544.75
490/495	560/565	Aug 7	$4.70	$0.30	15.67	$490.30	$564.70
495/500	538/542	Aug 21	$4.70	$0.30	15.67	$495.30	$542.20
520/530	560/570	Aug 28	$9.37	$0.63	14.87	$520.63	$569.37
520/525	545/550	Aug 14	$4.67	$0.33	14.15	$520.33	$549.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$640.00	$650.00	$660.00	Aug 21	$0.06	$9.94	165.67
$630.00	$635.00	$640.00	Aug 14	$0.05	$4.95	99.00
$550.00	$560.00	$570.00	Aug 14	$0.11	$9.89	89.91
$595.00	$600.00	$605.00	Aug 7	$0.06	$4.94	82.33
$600.00	$610.00	$620.00	Aug 28	$0.13	$9.87	75.92

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$465.00	$470.00	Aug 7	$0.07	$4.93	70.43
$460.00	$465.00	$470.00	Aug 14	$0.08	$4.92	61.50
$565.00	$570.00	$575.00	Aug 21	$0.08	$4.92	61.50
$555.00	$557.50	$560.00	Aug 21	$0.05	$2.45	49.00
$590.00	$595.00	$600.00	Aug 21	$0.10	$4.90	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. 52 found (best net $-8.33, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$550.00	1:2	Aug 28	-$8.33	$91.67
$600.00	$625.00	1:2	Aug 14	-$19.95	$5.05
$650.00	$655.00	1:2	Jul 24	-$0.86	$4.14
$647.50	$650.00	1:2	Jul 24	-$0.31	$2.19
$657.50	$660.00	1:2	Jul 24	-$0.37	$2.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$445.00	1:2	Aug 28	-$14.21	$10.79
$520.00	$490.00	1:2	Aug 28	-$22.57	$7.43
$605.00	$570.00	1:2	Aug 7	-$28.91	$6.09
$650.00	$600.00	1:2	Aug 14	-$43.95	$6.05
$460.00	$445.00	1:2	Aug 14	-$9.98	$5.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 11.27%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$555.00	Aug 28	$62.45	0.56	0.2%	11.27%	11.47%	5	--
$560.00	Aug 28	$61.05	0.55	1.1%	11.02%	12.12%	8	7
$555.00	Aug 21	$57.05	0.55	0.2%	10.30%	10.49%	1	10
$570.00	Aug 28	$55.95	0.52	2.9%	10.10%	13.00%	4	7
$557.50	Aug 21	$55.85	0.55	0.7%	10.08%	10.73%	27	12
$560.00	Aug 21	$55.00	0.54	1.1%	9.93%	11.03%	27	575
$565.00	Aug 21	$52.45	0.53	2.0%	9.47%	11.47%	18	6
$570.00	Aug 21	$52.10	0.52	2.9%	9.41%	12.31%	5	207
$560.00	Aug 14	$48.95	0.53	1.1%	8.84%	9.93%	5	--
$575.00	Aug 21	$48.15	0.50	3.8%	8.69%	12.50%	25	22

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 11,187

Total Puts 13,829

Put/Call Ratio 1.24

Net Difference -2,642

Prior's Put/Call Breakdown

Total Calls 15,946

Total Puts 22,621

Put/Call Ratio 1.42

Net Difference -6,675

Prior 7-Day Put/Call Summary

Total Calls 146,660

Total Puts 193,978

Average Put/Call Ratio 1.36

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...

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