AMAT - Options Database

AMAT

APPLIED MATLS INC

$536.25 -4.72%

$537.50 (+0.23%)🌙

as of 07/25 01:49 AM

(7/23 18:10) ◀

Friday, July 24, 2026 (1:49am)

▶ (7/27 18:10)

◀ 7/24 01:49 ▶

Option Volume

Detail

ℹ

Current (07/25) 47,894

Calls: 22,954 (48%)

Puts: 24,940 (52%)

Prior (07/23) 30,514

Calls: 14,067 (46%)

Puts: 16,447 (54%)

Current vs Prior +56.96%

Calls: +63.18% (Calls)

Puts: +51.64% (Puts)

Prior 7-Day Total 312,635

Calls: 139,475 (45%)

Puts: 173,160 (55%)

Prior 7-Day Average 44,662

Calls: 19,925 (45%)

Puts: 24,737 (55%)

Current vs Prior 7-Day Avg +7.24%

Calls: +15.20%

Puts: +0.82%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/25) $79.92M

Calls: $36.70M (46%)

Puts: $43.22M (54%)

Prior (07/23) $65.21M

Calls: $35.32M (54%)

Puts: $29.89M (46%)

Current vs Prior +22.56%

Calls: +3.93%

Puts: +44.58%

Prior 7-Day Total $753.74M

Calls: $378.07M (50%)

Puts: $375.66M (50%)

Prior 7-Day Average $107.68M

Calls: $54.01M (50%)

Puts: $53.67M (50%)

Current vs Prior 7-Day Avg -25.78%

Calls: -32.04%

Puts: -19.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 1.09

Prior (07/23) 1.17

Current vs Prior -7.07%

Prior 7-Day Average 1.25

Current vs Prior 7-Day Avg -12.85%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/25) 244,300

Calls: 96,804 (40%)

Puts: 147,496 (60%)

Prior (07/23) 217,121

Calls: 86,756 (40%)

Puts: 130,365 (60%)

Current vs Prior +12.52%

Prior 7-Day Total 2,257,836

Calls: 937,223 (42%)

Puts: 1,320,613 (58%)

Prior 7-Day Average 322,548

Calls: 133,889 (42%)

Puts: 188,659 (58%)

Current vs Prior 7-Day Avg -24.26%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 10.45% | 14.13%20.44% | 28.01%

Prior 4.57% | 11.61%21.40% | 28.99%

Current vs Prior +128.81% | +21.76%-4.47% | -3.37%

Prior 7-Day Avg 7.36% | 12.95%14.39% | 27.03%

Current vs 7-Day Avg +41.98% | +9.14%+42.07% | +3.65%

Prior 7-Day Eod 4.57% | 11.61%21.40% | 28.99%

Current vs 7-Day Eod +128.81% | +21.76%-4.47% | -3.37%

Sentiment BEARISHBULLISH

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

Above-average activity with volume up 57% vs prior. Slightly bearish P/C ratio of 1.09. Put-heavy open interest (147,496 puts vs 96,804 calls) suggests hedging or bearish positioning.

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 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 67 of results (avg 8.6%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 31	105.00	112.90	$108.95	7.3%	1	0.92	--
$505.00	Aug 14	62.40	67.50	$64.95	7.9%	1	0.65	17
$430.00	Jul 24	102.00	110.50	$106.25	8.0%	3	1.00	--
$432.50	Jul 24	99.65	108.00	$103.83	8.0%	2	0.98	--
$535.00	Aug 14	47.65	51.65	$49.65	8.1%	1	0.55	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Aug 21	105.25	111.20	$108.23	5.5%	4	0.68	--
$615.00	Aug 21	101.50	107.45	$104.48	5.7%	4	0.67	1
$610.00	Aug 21	97.80	103.80	$100.80	6.0%	4	0.65	--
$585.00	Aug 21	80.30	85.55	$82.93	6.3%	3	0.59	--
$600.00	Aug 21	90.60	96.75	$93.68	6.6%	4	0.63	361

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. 151 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 24	102.00	110.50	$106.25	8.0%	3	1.00	--
$435.00	Jul 24	97.00	105.50	$101.25	8.4%	3	1.00	6
$520.00	Jul 24	12.15	20.20	$16.18	49.8%	8	0.98	16
$515.00	Jul 24	17.15	25.45	$21.30	39.0%	3	0.98	62
$432.50	Jul 24	99.65	108.00	$103.83	8.0%	2	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Jul 24	15.90	22.45	$19.18	34.2%	478	1.00	106
$557.50	Jul 24	18.50	24.95	$21.73	29.7%	13	1.00	20
$562.50	Jul 24	23.15	30.15	$26.65	26.3%	5	1.00	--
$565.00	Jul 24	25.45	32.35	$28.90	23.9%	12	1.00	106
$575.00	Jul 24	35.55	43.00	$39.28	19.0%	14	1.00	424

Most actively traded options today. High liquidity = easy entry/exit. 487 active (total vol 24.2K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Aug 21	18.80	24.60	$21.70	26.7%	1.3K	0.29	1.5K
$600.00	Jul 24	0.00	0.23	$0.12	191.7%	1.1K	0.01	1.4K
$570.00	Jul 31	12.30	14.00	$13.15	12.9%	884	0.33	109
$585.00	Jul 31	7.80	11.40	$9.60	37.5%	817	0.26	26
$585.00	Jul 24	0.00	0.01	$0.01	100.0%	807	0.00	989

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 24	0.00	0.06	$0.03	200.0%	618	0.01	1.2K
$500.00	Jul 31	11.50	14.20	$12.85	21.0%	499	0.28	315
$555.00	Jul 24	15.90	22.45	$19.18	34.2%	478	1.00	106
$520.00	Jul 24	0.00	0.10	$0.05	200.0%	399	0.02	311
$540.00	Jul 24	2.40	7.30	$4.85	101.0%	334	0.82	315

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 125 strikes (avg 507.5%, max 1327.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$632.50	Jul 24	Jul 31	1145.0%	88.9%	1187.5%	4	15
$440.00	Jul 24	Jul 31	1332.9%	104.2%	1179.0%	8	32
$635.00	Jul 24	Aug 7	1086.4%	86.0%	1162.6%	12	68
$642.50	Jul 24	Jul 31	1149.4%	92.7%	1139.9%	29	2
$625.00	Jul 24	Sep 4	1041.2%	88.6%	1075.7%	51	319

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Jul 24	Aug 28	1332.9%	93.4%	1327.7%	30	561
$432.50	Jul 24	Jul 31	1431.2%	108.6%	1218.3%	27	81
$437.50	Jul 24	Jul 31	1365.5%	107.5%	1170.0%	9	8
$635.00	Jul 24	Jul 31	1086.4%	89.0%	1120.4%	2	--
$630.00	Jul 24	Aug 7	1043.6%	86.0%	1113.6%	2	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 327 found (best R:R 24.00, avg 3.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$587.50	$590.00	Jul 24	$0.10	$2.40	$0.10	24.00	$587.60
$625.00	$627.50	Jul 24	$0.10	$2.40	$0.10	24.00	$625.10
$545.00	$547.50	Jul 24	$0.13	$2.37	$0.13	18.23	$545.13
$635.00	$640.00	Jul 24	$0.34	$4.66	$0.34	13.71	$635.34
$635.00	$637.50	Jul 31	$0.17	$2.33	$0.17	13.71	$635.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$462.50	$460.00	Jul 24	$0.10	$2.40	$0.10	24.00	$462.40
$487.50	$485.00	Jul 24	$0.10	$2.40	$0.10	24.00	$487.40
$495.00	$492.50	Jul 24	$0.10	$2.40	$0.10	24.00	$494.90
$432.50	$430.00	Jul 31	$0.11	$2.39	$0.11	21.73	$432.39
$530.00	$527.50	Jul 24	$0.14	$2.36	$0.14	16.86	$529.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 383 found (best R:R 49.00, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$450.00	Jul 31	$9.80	$9.80	$0.20	49.00	$449.80
$430.00	$440.00	Jul 31	$9.52	$9.52	$0.48	19.83	$439.52
$517.50	$520.00	Jul 24	$2.30	$2.30	$0.20	11.50	$519.80
$450.00	$475.00	Jul 31	$20.98	$20.98	$4.02	5.22	$470.98
$475.00	$480.00	Jul 31	$4.15	$4.15	$0.85	4.88	$479.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$562.50	$560.00	Jul 24	$2.37	$2.37	$0.13	18.23	$560.13
$620.00	$610.00	Jul 24	$9.48	$9.48	$0.52	18.23	$610.52
$640.00	$635.00	Jul 31	$4.73	$4.73	$0.27	17.52	$635.27
$582.50	$580.00	Jul 31	$2.27	$2.27	$0.23	9.87	$580.23
$635.00	$620.00	Jul 31	$13.60	$13.60	$1.40	9.71	$621.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 126 found (avg debit $12.23, cheapest $1.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$642.50	Jul 24	Jul 31	$2.28	1149.4%	92.7%
$632.50	Jul 24	Jul 31	$2.35	1145.0%	88.9%
$635.00	Jul 24	Jul 31	$2.37	1086.4%	89.0%
$630.00	Jul 24	Jul 31	$2.62	1043.6%	87.9%
$625.00	Jul 24	Jul 31	$2.68	1041.2%	86.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$640.00	Jul 24	Jul 31	$1.95	720.3%	92.9%
$432.50	Jul 24	Jul 31	$1.98	1431.2%	108.6%
$635.00	Jul 24	Jul 31	$2.22	1086.4%	89.0%
$440.00	Jul 24	Jul 31	$2.24	1332.9%	104.2%
$430.00	Jul 24	Jul 31	$2.31	901.2%	109.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 0.61% of stock, avg 13.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Jul 24	$2.36	$0.89	$3.25	$531.75	$538.25	0.61%
$537.50	Jul 24	$1.09	$2.63	$3.72	$533.78	$541.22	0.69%
$532.50	Jul 24	$3.83	$0.51	$4.34	$528.16	$536.84	0.81%
$540.00	Jul 24	$0.44	$4.85	$5.29	$534.71	$545.29	0.99%
$530.00	Jul 24	$5.64	$0.30	$5.94	$524.06	$535.94	1.11%
$542.50	Jul 24	$0.17	$6.80	$6.97	$535.53	$549.47	1.30%
$527.50	Jul 24	$8.57	$0.16	$8.73	$518.77	$536.23	1.63%
$545.00	Jul 24	$0.36	$9.52	$9.88	$535.12	$554.88	1.84%
$525.00	Jul 24	$10.63	$0.31	$10.94	$514.06	$535.94	2.04%
$547.50	Jul 24	$0.23	$12.10	$12.33	$535.17	$559.83	2.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.06% of stock, avg 13.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$542.50	$527.50	Jul 24	$0.17	$0.16	$0.33	$527.17	$542.83
$542.50	$530.00	Jul 24	$0.17	$0.30	$0.47	$529.53	$542.97
$542.50	$525.00	Jul 24	$0.17	$0.31	$0.48	$524.52	$542.98
$550.00	$527.50	Jul 24	$0.34	$0.16	$0.50	$527.00	$550.50
$545.00	$527.50	Jul 24	$0.36	$0.16	$0.52	$526.98	$545.52
$540.00	$527.50	Jul 24	$0.44	$0.16	$0.60	$526.90	$540.60
$545.00	$530.00	Jul 24	$0.36	$0.30	$0.66	$529.34	$545.66
$545.00	$525.00	Jul 24	$0.36	$0.31	$0.67	$524.33	$545.67
$550.00	$530.00	Jul 24	$0.34	$0.30	$0.64	$529.36	$550.64
$550.00	$525.00	Jul 24	$0.34	$0.31	$0.65	$524.35	$550.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 496 found (best R:R 40.67, avg credit $6.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
450/452	475/480	Jul 31	$4.88	$0.12	40.67	$447.62	$479.88
470/475	535/540	Aug 14	$4.87	$0.13	37.46	$470.13	$539.87
475/480	535/538	Aug 21	$4.87	$0.13	37.46	$475.13	$539.87
480/485	575/580	Aug 28	$4.85	$0.15	32.33	$480.15	$579.85
440/442	475/480	Jul 31	$4.83	$0.17	28.41	$437.67	$479.83
475/480	530/535	Aug 21	$4.82	$0.18	26.78	$475.18	$534.82
460/462	475/480	Jul 31	$4.80	$0.20	24.00	$457.70	$479.80
450/452	510/512	Jul 31	$2.39	$0.11	21.73	$450.11	$512.39
450/455	500/505	Aug 14	$4.77	$0.23	20.74	$450.23	$504.77
460/465	535/540	Aug 14	$4.72	$0.28	16.86	$460.28	$539.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$620.00	$625.00	$630.00	Aug 7	$0.05	$4.95	99.00
$625.00	$630.00	$635.00	Aug 7	$0.05	$4.95	99.00
$615.00	$620.00	$625.00	Aug 7	$0.08	$4.92	61.50
$630.00	$635.00	$640.00	Aug 7	$0.08	$4.92	61.50
$610.00	$612.50	$615.00	Jul 31	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$455.00	$460.00	$465.00	Aug 7	$0.05	$4.95	99.00
$450.00	$460.00	$470.00	Aug 28	$0.11	$9.89	89.91
$485.00	$490.00	$495.00	Aug 28	$0.06	$4.94	82.33
$610.00	$615.00	$620.00	Aug 21	$0.07	$4.93	70.43
$500.00	$505.00	$510.00	Aug 21	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-25.96, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$605.00	$640.00	1:2	Aug 28	-$16.20	$18.80
$450.00	$500.00	1:2	Aug 21	-$38.87	$11.13
$617.50	$620.00	1:2	Jul 24	-$0.05	$2.45
$605.00	$607.50	1:2	Jul 24	-$0.07	$2.43
$545.00	$547.50	1:2	Jul 24	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$520.00	1:2	Sep 4	-$25.96	$24.04
$530.00	$527.50	1:2	Jul 24	-$0.02	$2.48
$517.50	$515.00	1:2	Jul 24	-$0.04	$2.46
$477.50	$475.00	1:2	Jul 24	-$0.05	$2.45
$480.00	$477.50	1:2	Jul 24	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 11.00%, avg 3.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Sep 4	$59.00	0.55	0.7%	11.00%	11.70%	1	--
$550.00	Sep 4	$55.00	0.53	2.6%	10.26%	12.82%	6	--
$537.50	Aug 21	$49.60	0.54	0.2%	9.25%	9.48%	2	2
$565.00	Sep 4	$49.00	0.49	5.4%	9.14%	14.50%	1	--
$540.00	Aug 21	$48.45	0.54	0.7%	9.03%	9.73%	6	510
$555.00	Aug 28	$47.45	0.50	3.5%	8.85%	12.34%	1	--
$545.00	Aug 21	$46.10	0.52	1.6%	8.60%	10.23%	1	--
$560.00	Aug 28	$45.35	0.49	4.4%	8.46%	12.89%	1	9
$550.00	Aug 21	$45.00	0.51	2.6%	8.39%	10.96%	29	559
$575.00	Sep 4	$45.00	0.47	7.2%	8.39%	15.62%	1	--

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 22,954

Total Puts 24,940

Put/Call Ratio 1.09

Net Difference -1,986

Prior's Put/Call Breakdown

Total Calls 14,067

Total Puts 16,447

Put/Call Ratio 1.17

Net Difference -2,380

Prior 7-Day Put/Call Summary

Total Calls 139,475

Total Puts 173,160

Average Put/Call Ratio 1.25

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