AMAT - Options Database

AMAT

APPLIED MATLS INC

$562.80 +1.60%

$570.25 (+1.32%)🌙

as of 07/23 06:10 PM

(7/22 18:30) ◀

Thursday, July 23, 2026 (6:10pm)

▶ (7/24 01:49)

◀ 7/23 18:10 ▶

Option Volume

Detail

ℹ

Current (07/23) 30,514

Calls: 14,067 (46%)

Puts: 16,447 (54%)

Prior (07/22) 25,016

Calls: 11,187 (45%)

Puts: 13,829 (55%)

Current vs Prior +21.98%

Calls: +25.74% (Calls)

Puts: +18.93% (Puts)

Prior 7-Day Total 322,215

Calls: 142,443 (44%)

Puts: 179,772 (56%)

Prior 7-Day Average 46,030

Calls: 20,349 (44%)

Puts: 25,681 (56%)

Current vs Prior 7-Day Avg -33.71%

Calls: -30.87%

Puts: -35.96%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/23) $65.21M

Calls: $35.32M (54%)

Puts: $29.89M (46%)

Prior (07/22) $56.30M

Calls: $26.45M (47%)

Puts: $29.85M (53%)

Current vs Prior +15.82%

Calls: +33.52%

Puts: +0.14%

Prior 7-Day Total $778.69M

Calls: $405.70M (52%)

Puts: $373.00M (48%)

Prior 7-Day Average $111.24M

Calls: $57.96M (52%)

Puts: $53.29M (48%)

Current vs Prior 7-Day Avg -41.38%

Calls: -39.06%

Puts: -43.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23) 1.17

Prior (07/22) 1.24

Current vs Prior -5.42%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg -8.16%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/23) 217,121

Calls: 86,756 (40%)

Puts: 130,365 (60%)

Prior (07/22) 200,830

Calls: 76,425 (38%)

Puts: 124,405 (62%)

Current vs Prior +8.11%

Prior 7-Day Total 2,299,070

Calls: 957,355 (42%)

Puts: 1,341,715 (58%)

Prior 7-Day Average 328,438

Calls: 136,765 (42%)

Puts: 191,673 (58%)

Current vs Prior 7-Day Avg -33.89%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.57% | 11.61%21.40% | 28.99%

Prior 6.99% | 12.57%21.57% | 29.05%

Current vs Prior -34.64% | -7.70%-0.82% | -0.19%

Prior 7-Day Avg 7.90% | 13.13%12.53% | 26.30%

Current vs 7-Day Avg -42.23% | -11.60%+70.78% | +10.24%

Prior 7-Day Eod 6.99% | 12.57%21.57% | 29.05%

Current vs 7-Day Eod -34.64% | -7.70%-0.82% | -0.19%

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

Slightly bearish P/C ratio of 1.17. Put-heavy open interest (130,365 puts vs 86,756 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 77 of results (avg 7.7%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 21	118.80	125.40	$122.10	5.4%	1	0.80	265
$570.00	Aug 21	54.75	58.05	$56.40	5.9%	20	0.53	208
$555.00	Aug 21	61.60	65.35	$63.47	5.9%	1	0.56	10
$455.00	Aug 7	112.60	119.60	$116.10	6.0%	1	0.86	2
$500.00	Aug 21	91.05	96.90	$93.98	6.2%	3	0.71	344

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Aug 21	112.45	117.60	$115.03	4.5%	10	0.67	--
$620.00	Aug 21	91.55	95.75	$93.65	4.5%	1	0.60	171
$645.00	Aug 14	102.65	108.30	$105.48	5.4%	1	0.68	6
$615.00	Aug 21	88.00	92.85	$90.43	5.4%	1	0.58	--
$625.00	Aug 14	88.20	93.15	$90.68	5.5%	5	0.63	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.82, cheapest $0.82)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 24	0.74	0.90	$0.82	19.5%	156	0.05	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 24	99.30	106.20	$102.75	6.7%	1	1.00	--
$465.00	Jul 24	94.30	100.85	$97.57	6.7%	2	1.00	--
$470.00	Jul 24	89.35	96.60	$92.98	7.8%	4	1.00	16
$475.00	Jul 24	84.45	91.25	$87.85	7.7%	2	1.00	--
$480.00	Jul 24	79.50	86.10	$82.80	8.0%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$670.00	Jul 24	104.95	111.05	$108.00	5.6%	19	1.00	26
$650.00	Jul 24	84.40	91.05	$87.73	7.6%	11	0.98	--
$640.00	Jul 24	74.20	80.05	$77.13	7.6%	2	0.97	--
$625.00	Jul 24	59.40	66.20	$62.80	10.8%	8	0.96	54
$635.00	Jul 24	68.70	76.10	$72.40	10.2%	1	0.96	--

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 12.6K, top 538)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Jul 31	8.30	10.20	$9.25	20.5%	538	0.22	347
$575.00	Jul 24	5.05	8.15	$6.60	47.0%	379	0.35	720
$557.50	Jul 31	32.00	37.40	$34.70	15.6%	310	0.55	14
$580.00	Jul 31	22.40	25.85	$24.13	14.3%	286	0.44	144
$650.00	Jul 31	4.65	7.10	$5.88	41.7%	243	0.16	130

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Jul 31	3.70	4.50	$4.10	19.5%	440	0.09	175
$495.00	Jul 31	8.55	10.65	$9.60	21.9%	422	0.18	1.5K
$465.00	Jul 31	4.10	6.70	$5.40	48.1%	320	0.11	78
$490.00	Jul 24	0.48	0.74	$0.61	42.6%	306	0.03	353
$502.50	Jul 31	10.00	12.55	$11.28	22.6%	269	0.21	43

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 120 strikes (avg 34.8%, max 119.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Jul 24	Aug 21	186.6%	97.4%	91.7%	2	265
$645.00	Jul 24	Aug 7	149.0%	88.0%	69.2%	13	42
$675.00	Jul 24	Aug 14	158.1%	94.1%	68.0%	41	366
$475.00	Jul 24	Jul 31	184.5%	110.3%	67.3%	5	--
$662.50	Jul 24	Jul 31	154.3%	93.9%	64.3%	6	134

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Jul 24	Aug 28	212.0%	96.4%	119.9%	52	401
$465.00	Jul 24	Aug 28	186.4%	95.1%	96.0%	25	392
$460.00	Jul 24	Aug 28	186.6%	95.9%	94.6%	63	320
$475.00	Jul 24	Aug 28	184.5%	94.8%	94.6%	154	347
$470.00	Jul 24	Aug 28	179.6%	95.6%	87.9%	70	499

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 326 found (best R:R 24.00, avg 3.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$672.50	$675.00	Jul 24	$0.10	$2.40	$0.10	24.00	$672.60
$627.50	$630.00	Jul 24	$0.13	$2.37	$0.13	18.23	$627.63
$655.00	$660.00	Jul 31	$0.27	$4.73	$0.27	17.52	$655.27
$657.50	$660.00	Jul 24	$0.16	$2.34	$0.16	14.63	$657.66
$612.50	$615.00	Jul 24	$0.16	$2.34	$0.16	14.62	$612.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$502.50	$500.00	Jul 24	$0.10	$2.40	$0.10	24.00	$502.40
$485.00	$480.00	Jul 31	$0.23	$4.77	$0.23	20.74	$484.77
$562.50	$560.00	Jul 31	$0.12	$2.38	$0.12	19.83	$562.38
$455.00	$452.50	Jul 31	$0.13	$2.37	$0.13	18.23	$454.87
$497.50	$495.00	Jul 31	$0.13	$2.37	$0.13	18.23	$497.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 381 found (best R:R 49.00, avg 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$502.50	$525.00	Jul 24	$21.37	$21.37	$1.13	18.91	$523.87
$525.00	$530.00	Jul 24	$4.63	$4.63	$0.37	12.51	$529.63
$490.00	$500.00	Jul 24	$9.25	$9.25	$0.75	12.33	$499.25
$465.00	$470.00	Jul 24	$4.59	$4.59	$0.41	11.20	$469.59
$542.50	$545.00	Jul 24	$2.25	$2.25	$0.25	9.00	$544.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$625.00	$620.00	Jul 24	$4.90	$4.90	$0.10	49.00	$620.10
$597.50	$595.00	Jul 24	$2.37	$2.37	$0.13	18.23	$595.13
$595.00	$590.00	Jul 24	$4.73	$4.73	$0.27	17.52	$590.27
$640.00	$635.00	Jul 24	$4.73	$4.73	$0.27	17.52	$635.27
$620.00	$612.50	Jul 24	$6.85	$6.85	$0.65	10.54	$613.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 122 found (avg debit $13.66, cheapest $3.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$670.00	Jul 24	Jul 31	$3.11	124.8%	87.1%
$675.00	Jul 24	Jul 31	$3.21	158.1%	91.5%
$665.00	Jul 24	Jul 31	$4.35	153.2%	93.5%
$662.50	Jul 24	Jul 31	$4.63	154.3%	93.9%
$660.00	Jul 24	Jul 31	$4.80	135.4%	92.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$452.50	Jul 24	Jul 31	$3.52	215.6%	114.8%
$455.00	Jul 24	Jul 31	$3.63	212.0%	113.7%
$457.50	Jul 24	Jul 31	$4.29	187.4%	114.5%
$460.00	Jul 24	Jul 31	$4.33	186.6%	112.8%
$462.50	Jul 24	Jul 31	$4.34	197.2%	111.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 4.29% of stock, avg 13.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$565.00	Jul 24	$10.73	$13.40	$24.13	$540.87	$589.13	4.29%
$560.00	Jul 24	$13.80	$10.68	$24.48	$535.52	$584.48	4.35%
$562.50	Jul 24	$12.30	$12.25	$24.55	$537.95	$587.05	4.36%
$570.00	Jul 24	$8.45	$16.25	$24.70	$545.30	$594.70	4.39%
$557.50	Jul 24	$14.80	$10.15	$24.95	$532.55	$582.45	4.43%
$555.00	Jul 24	$16.23	$9.13	$25.36	$529.64	$580.36	4.51%
$575.00	Jul 24	$6.60	$19.23	$25.83	$549.17	$600.83	4.59%
$550.00	Jul 24	$18.93	$7.55	$26.48	$523.52	$576.48	4.71%
$552.50	Jul 24	$18.38	$8.13	$26.51	$525.99	$579.01	4.71%
$580.00	Jul 24	$4.83	$22.83	$27.66	$552.34	$607.66	4.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 2.62% of stock, avg 13.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$575.00	$552.50	Jul 24	$6.60	$8.13	$14.73	$537.77	$589.73
$572.50	$552.50	Jul 24	$7.53	$8.13	$15.66	$536.84	$588.16
$575.00	$555.00	Jul 24	$6.60	$9.13	$15.73	$539.27	$590.73
$570.00	$552.50	Jul 24	$8.45	$8.13	$16.58	$535.92	$586.58
$572.50	$555.00	Jul 24	$7.53	$9.13	$16.66	$538.34	$589.16
$575.00	$557.50	Jul 24	$6.60	$10.15	$16.75	$540.75	$591.75
$575.00	$560.00	Jul 24	$6.60	$10.68	$17.28	$542.72	$592.28
$567.50	$552.50	Jul 24	$9.43	$8.13	$17.56	$534.94	$585.06
$570.00	$555.00	Jul 24	$8.45	$9.13	$17.58	$537.42	$587.58
$572.50	$557.50	Jul 24	$7.53	$10.15	$17.68	$539.82	$590.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 459 found (best R:R 52.57, avg credit $7.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
485/488	502/525	Jul 24	$22.08	$0.42	52.57	$465.42	$524.58
470/472	525/530	Jul 24	$4.89	$0.11	44.45	$467.61	$529.89
490/495	570/575	Aug 21	$4.87	$0.13	37.46	$490.13	$574.87
490/492	502/525	Jul 24	$21.75	$0.75	29.00	$470.75	$524.25
460/462	525/530	Jul 24	$4.82	$0.18	26.78	$457.68	$529.82
465/468	502/525	Jul 24	$21.65	$0.85	25.47	$445.85	$524.15
480/482	525/530	Jul 24	$4.81	$0.19	25.32	$477.69	$529.81
470/472	502/525	Jul 24	$21.63	$0.87	24.86	$450.87	$524.13
510/512	525/530	Jul 24	$4.80	$0.20	24.00	$507.70	$529.80
462/465	470/475	Jul 31	$4.80	$0.20	24.00	$460.20	$474.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 152.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$475.00	$480.00	Jul 24	$0.08	$4.92	61.50
$580.00	$585.00	$590.00	Aug 7	$0.10	$4.90	49.00
$590.00	$595.00	$600.00	Aug 7	$0.10	$4.90	49.00
$610.00	$615.00	$620.00	Aug 7	$0.10	$4.90	49.00
$567.50	$570.00	$572.50	Jul 24	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$520.00	$540.00	$560.00	Sep 4	$0.13	$19.87	152.85
$625.00	$635.00	$645.00	Aug 14	$0.10	$9.90	99.00
$630.00	$650.00	$670.00	Aug 21	$0.22	$19.78	89.91
$495.00	$500.00	$505.00	Sep 4	$0.06	$4.94	82.33
$460.00	$465.00	$470.00	Aug 7	$0.07	$4.93	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-33.68, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$660.00	1:2	Aug 28	-$21.51	$13.49
$520.00	$560.00	1:2	Aug 14	-$32.20	$7.80
$650.00	$655.00	1:2	Jul 24	-$0.14	$4.86
$502.50	$525.00	1:2	Jul 24	-$18.21	$4.29
$632.50	$637.50	1:2	Jul 24	-$0.71	$4.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$605.00	$555.00	1:2	Aug 28	-$33.68	$16.32
$462.50	$460.00	1:2	Jul 24	-$0.08	$2.42
$467.50	$465.00	1:2	Jul 24	-$0.09	$2.41
$472.50	$470.00	1:2	Jul 24	-$0.14	$2.36
$460.00	$457.50	1:2	Jul 24	-$0.21	$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 11.91%, avg 3.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$565.00	Sep 4	$67.05	0.56	0.4%	11.91%	12.30%	1	--
$575.00	Sep 4	$62.60	0.53	2.2%	11.12%	13.29%	1	--
$565.00	Aug 28	$61.35	0.55	0.4%	10.90%	11.29%	6	1
$570.00	Aug 28	$58.00	0.54	1.3%	10.31%	11.58%	7	10
$570.00	Aug 21	$54.75	0.53	1.3%	9.73%	11.01%	20	208
$565.00	Aug 21	$54.70	0.54	0.4%	9.72%	10.11%	5	23
$585.00	Aug 28	$52.00	0.50	3.9%	9.24%	13.18%	2	--
$575.00	Aug 21	$50.20	0.51	2.2%	8.92%	11.09%	11	41
$610.00	Sep 4	$48.20	0.46	8.4%	8.56%	16.95%	2	--
$580.00	Aug 21	$48.05	0.50	3.1%	8.54%	11.59%	10	420

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 14,067

Total Puts 16,447

Put/Call Ratio 1.17

Net Difference -2,380

Prior's Put/Call Breakdown

Total Calls 11,187

Total Puts 13,829

Put/Call Ratio 1.24

Net Difference -2,642

Prior 7-Day Put/Call Summary

Total Calls 142,443

Total Puts 179,772

Average Put/Call Ratio 1.27

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