AMAT - Options Database

AMAT

APPLIED MATLS INC

$476.46 -7.82%

$471.06 (-1.13%)🌙

as of 07/28 06:15 PM

(7/27 18:10) ◀

Tuesday, July 28, 2026 (6:15pm)

▶ (7/29 18:17)

◀ 7/28 18:15 ▶

Option Volume

Detail

ℹ

Current (07/28) 58,532

Calls: 29,326 (50%)

Puts: 29,206 (50%)

Prior (07/27) 57,359

Calls: 27,948 (49%)

Puts: 29,411 (51%)

Current vs Prior +2.05%

Calls: +4.93% (Calls)

Puts: -0.70% (Puts)

Prior 7-Day Total 320,889

Calls: 144,338 (45%)

Puts: 176,551 (55%)

Prior 7-Day Average 45,841

Calls: 20,619 (45%)

Puts: 25,221 (55%)

Current vs Prior 7-Day Avg +27.68%

Calls: +42.22%

Puts: +15.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28) $162.13M

Calls: $66.36M (41%)

Puts: $95.78M (59%)

Prior (07/27) $127.13M

Calls: $71.72M (56%)

Puts: $55.41M (44%)

Current vs Prior +27.53%

Calls: -7.48%

Puts: +72.84%

Prior 7-Day Total $746.59M

Calls: $378.44M (51%)

Puts: $368.15M (49%)

Prior 7-Day Average $106.66M

Calls: $54.06M (51%)

Puts: $52.59M (49%)

Current vs Prior 7-Day Avg +52.01%

Calls: +22.74%

Puts: +82.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/28) 1.00

Prior (07/27) 1.05

Current vs Prior -5.36%

Prior 7-Day Average 1.23

Current vs Prior 7-Day Avg -19.26%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/28) 283,756

Calls: 111,291 (39%)

Puts: 172,465 (61%)

Prior (07/27) 273,403

Calls: 104,141 (38%)

Puts: 169,262 (62%)

Current vs Prior +3.79%

Prior 7-Day Total 1,982,312

Calls: 792,854 (40%)

Puts: 1,189,458 (60%)

Prior 7-Day Average 283,187

Calls: 113,264 (40%)

Puts: 169,922 (60%)

Current vs Prior 7-Day Avg +0.20%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.26% | 13.27%19.75% | 27.01%

Prior 9.41% | 13.26%19.69% | 27.41%

Current vs Prior -1.55% | +0.10%+0.30% | -1.47%

Prior 7-Day Avg 8.64% | 13.65%18.56% | 28.22%

Current vs 7-Day Avg +7.21% | -2.79%+6.38% | -4.31%

Prior 7-Day Eod 9.41% | 13.26%19.69% | 27.41%

Current vs 7-Day Eod -1.55% | +0.10%+0.30% | -1.47%

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

Dollar volume significantly above 7-day average (52% higher). Put-heavy open interest (172,465 puts vs 111,291 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

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 103 of results (avg 7.9%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 21	44.25	45.95	$45.10	3.8%	26	0.54	346
$475.00	Sep 4	54.80	58.30	$56.55	6.2%	2	0.56	--
$475.00	Aug 21	46.50	49.50	$48.00	6.2%	37	0.56	--
$390.00	Aug 21	98.85	105.75	$102.30	6.7%	6	0.82	--
$465.00	Aug 21	50.90	54.55	$52.72	6.9%	10	0.59	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Aug 28	94.60	98.90	$96.75	4.4%	1	0.65	8
$570.00	Aug 21	104.10	110.40	$107.25	5.9%	12	0.73	183
$570.00	Sep 4	111.40	118.45	$114.93	6.1%	1	0.68	--
$565.00	Aug 14	96.00	102.20	$99.10	6.3%	2	0.76	19
$545.00	Aug 28	89.30	95.15	$92.23	6.3%	3	0.64	--

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. 176 found (avg delta 0.67, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 31	76.40	83.00	$79.70	8.3%	50	0.93	4
$390.00	Aug 7	89.70	96.40	$93.05	7.2%	1	0.89	--
$425.00	Jul 31	54.30	61.15	$57.72	11.9%	1	0.84	--
$427.50	Jul 31	52.05	59.20	$55.63	12.9%	3	0.83	--
$430.00	Jul 31	50.50	57.10	$53.80	12.3%	1	0.83	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 31	90.55	98.60	$94.57	8.5%	36	0.94	359
$565.00	Jul 31	85.75	92.45	$89.10	7.5%	3	0.93	38
$557.50	Jul 31	78.70	85.00	$81.85	7.7%	2	0.91	22
$560.00	Jul 31	81.05	88.55	$84.80	8.8%	15	0.91	707
$555.00	Jul 31	76.40	81.90	$79.15	6.9%	8	0.91	74

Most actively traded options today. High liquidity = easy entry/exit. 438 active (total vol 21.0K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Aug 7	12.55	14.20	$13.38	12.3%	1.1K	0.30	1.0K
$500.00	Jul 31	10.75	13.55	$12.15	23.0%	937	0.36	90
$525.00	Jul 31	4.20	7.10	$5.65	51.3%	905	0.21	504
$550.00	Jul 31	2.10	3.30	$2.70	44.4%	767	0.11	626
$452.50	Jul 31	34.35	39.30	$36.83	13.4%	630	0.70	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 7	6.30	9.90	$8.10	44.4%	1.2K	0.17	339
$400.00	Jul 31	1.59	2.45	$2.02	42.6%	479	0.07	631
$470.00	Aug 7	24.50	28.85	$26.68	16.3%	424	0.43	595
$450.00	Jul 31	9.30	11.65	$10.48	22.4%	407	0.28	2.6K
$447.50	Aug 7	15.75	19.90	$17.83	23.3%	406	0.32	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 116 strikes (avg 32.9%, max 52.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Jul 31	Aug 28	141.5%	96.6%	46.6%	52	5
$460.00	Jul 31	Sep 4	130.0%	88.9%	46.1%	32	22
$465.00	Jul 31	Sep 4	128.8%	88.9%	44.8%	124	14
$475.00	Jul 31	Sep 4	126.4%	88.0%	43.6%	136	19
$470.00	Jul 31	Sep 4	126.4%	88.7%	42.5%	56	23

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$410.00	Jul 31	Sep 4	140.5%	92.1%	52.6%	234	313
$395.00	Jul 31	Sep 4	142.1%	93.4%	52.1%	19	1.1K
$425.00	Jul 31	Sep 4	138.2%	91.0%	51.9%	282	275
$415.00	Jul 31	Sep 4	137.8%	91.6%	50.5%	26	155
$405.00	Jul 31	Sep 4	136.9%	92.6%	47.8%	17	107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 315 found (best R:R 24.00, avg 2.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$550.00	$552.50	Aug 7	$0.10	$2.40	$0.10	24.00	$550.10
$562.50	$565.00	Jul 31	$0.11	$2.39	$0.11	21.73	$562.61
$567.50	$570.00	Aug 21	$0.15	$2.35	$0.15	15.67	$567.65
$565.00	$567.50	Jul 31	$0.18	$2.32	$0.18	12.89	$565.18
$540.00	$542.50	Jul 31	$0.20	$2.30	$0.20	11.50	$540.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$392.50	$390.00	Jul 31	$0.10	$2.40	$0.10	24.00	$392.40
$410.00	$407.50	Jul 31	$0.12	$2.38	$0.12	19.83	$409.88
$435.00	$432.50	Jul 31	$0.15	$2.35	$0.15	15.67	$434.85
$430.00	$427.50	Jul 31	$0.20	$2.30	$0.20	11.50	$429.80
$385.00	$382.50	Aug 7	$0.26	$2.24	$0.26	8.62	$384.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 399 found (best R:R 9.42, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$400.00	$425.00	Jul 31	$21.98	$21.98	$3.02	7.28	$421.98
$430.00	$435.00	Jul 31	$4.30	$4.30	$0.70	6.14	$434.30
$425.00	$427.50	Jul 31	$2.09	$2.09	$0.41	5.10	$427.09
$390.00	$415.00	Aug 7	$20.90	$20.90	$4.10	5.10	$410.90
$450.00	$452.50	Jul 31	$1.97	$1.97	$0.53	3.72	$451.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$550.00	$545.00	Aug 28	$4.52	$4.52	$0.48	9.42	$545.48
$525.00	$522.50	Jul 31	$2.23	$2.23	$0.27	8.26	$522.77
$535.00	$532.50	Jul 31	$2.21	$2.21	$0.29	7.62	$532.79
$500.00	$497.50	Jul 31	$2.17	$2.17	$0.33	6.58	$497.83
$565.00	$560.00	Jul 31	$4.30	$4.30	$0.70	6.14	$560.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 116 found (avg debit $7.78, cheapest $3.24)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$570.00	Jul 31	Aug 7	$4.23	126.6%	98.2%
$557.50	Jul 31	Aug 7	$4.34	125.0%	94.1%
$560.00	Jul 31	Aug 7	$4.35	128.1%	96.1%
$567.50	Jul 31	Aug 7	$4.56	123.1%	98.1%
$565.00	Jul 31	Aug 7	$4.66	123.9%	97.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$385.00	Jul 31	Aug 7	$3.24	147.9%	109.5%
$390.00	Jul 31	Aug 7	$3.80	141.1%	108.5%
$395.00	Jul 31	Aug 7	$4.04	142.1%	107.5%
$397.50	Jul 31	Aug 7	$4.12	143.7%	107.2%
$560.00	Jul 31	Aug 7	$4.20	128.1%	96.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 8.92% of stock, avg 16.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$480.00	Jul 31	$20.15	$22.33	$42.48	$437.52	$522.48	8.92%
$477.50	Jul 31	$21.53	$21.28	$42.81	$434.69	$520.31	8.99%
$482.50	Jul 31	$19.05	$23.85	$42.90	$439.60	$525.40	9.00%
$475.00	Jul 31	$22.85	$20.20	$43.05	$431.95	$518.05	9.04%
$485.00	Jul 31	$17.93	$25.15	$43.08	$441.92	$528.08	9.04%
$487.50	Jul 31	$16.75	$26.50	$43.25	$444.25	$530.75	9.08%
$472.50	Jul 31	$24.23	$19.08	$43.31	$429.19	$515.81	9.09%
$470.00	Jul 31	$25.63	$17.77	$43.40	$426.60	$513.40	9.11%
$490.00	Jul 31	$15.70	$28.00	$43.70	$446.30	$533.70	9.17%
$492.50	Jul 31	$14.68	$29.45	$44.13	$448.37	$536.63	9.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 6.81% of stock, avg 15.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$492.50	$470.00	Jul 31	$14.68	$17.77	$32.45	$437.55	$524.95
$490.00	$470.00	Jul 31	$15.70	$17.77	$33.47	$436.53	$523.47
$492.50	$472.50	Jul 31	$14.68	$19.08	$33.76	$438.74	$526.26
$487.50	$470.00	Jul 31	$16.75	$17.77	$34.52	$435.48	$522.02
$490.00	$472.50	Jul 31	$15.70	$19.08	$34.78	$437.72	$524.78
$492.50	$475.00	Jul 31	$14.68	$20.20	$34.88	$440.12	$527.38
$485.00	$470.00	Jul 31	$17.93	$17.77	$35.70	$434.30	$520.70
$487.50	$472.50	Jul 31	$16.75	$19.08	$35.83	$436.67	$523.33
$490.00	$475.00	Jul 31	$15.70	$20.20	$35.90	$439.10	$525.90
$492.50	$477.50	Jul 31	$14.68	$21.28	$35.96	$441.54	$528.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 465 found (best R:R 28.41, avg credit $5.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
405/410	415/420	Aug 7	$4.83	$0.17	28.41	$405.17	$419.83
440/445	465/470	Aug 14	$4.82	$0.18	26.78	$440.18	$469.82
410/412	450/452	Jul 31	$2.40	$0.10	24.00	$410.10	$452.40
415/420	465/470	Sep 4	$4.79	$0.21	22.81	$415.21	$469.79
392/395	425/428	Jul 31	$2.38	$0.12	19.83	$392.62	$427.38
395/398	425/428	Jul 31	$2.38	$0.12	19.83	$395.12	$427.38
400/402	430/435	Jul 31	$4.76	$0.24	19.83	$397.74	$434.76
445/450	465/470	Aug 14	$4.75	$0.25	19.00	$445.25	$469.75
410/412	430/435	Jul 31	$4.73	$0.27	17.52	$407.77	$434.73
385/388	425/428	Jul 31	$2.36	$0.14	16.86	$385.14	$427.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$545.00	$550.00	$555.00	Aug 14	$0.07	$4.93	70.43
$480.00	$485.00	$490.00	Aug 28	$0.08	$4.92	61.50
$472.50	$475.00	$477.50	Jul 31	$0.06	$2.44	40.67
$510.00	$512.50	$515.00	Jul 31	$0.06	$2.44	40.67
$517.50	$520.00	$522.50	Jul 31	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$510.00	$515.00	$520.00	Aug 28	$0.05	$4.95	99.00
$420.00	$425.00	$430.00	Aug 14	$0.06	$4.94	82.33
$400.00	$405.00	$410.00	Aug 28	$0.06	$4.94	82.33
$410.00	$415.00	$420.00	Aug 28	$0.07	$4.93	70.43
$520.00	$530.00	$540.00	Aug 28	$0.16	$9.84	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. 24 found (best net $-6.21, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$480.00	1:2	Aug 28	-$6.21	$73.79
$520.00	$570.00	1:2	Sep 4	-$9.67	$40.33
$525.00	$560.00	1:2	Aug 28	-$12.96	$22.04
$535.00	$540.00	1:2	Jul 31	-$2.55	$2.45
$560.00	$562.50	1:2	Jul 31	-$1.24	$1.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$390.00	1:2	Aug 14	-$7.94	$2.06
$387.50	$385.00	1:2	Jul 31	-$0.96	$1.54
$395.00	$392.50	1:2	Jul 31	-$1.06	$1.44
$392.50	$390.00	1:2	Jul 31	-$1.15	$1.35
$397.50	$395.00	1:2	Jul 31	-$1.35	$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 10.17%, avg 3.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Aug 28	$48.45	0.55	0.7%	10.17%	10.91%	1	--
$490.00	Sep 4	$47.00	0.52	2.8%	9.86%	12.71%	2	--
$485.00	Aug 28	$46.15	0.54	1.8%	9.69%	11.48%	5	--
$495.00	Sep 4	$45.60	0.51	3.9%	9.57%	13.46%	1	--
$480.00	Aug 21	$44.25	0.54	0.7%	9.29%	10.03%	26	346
$490.00	Aug 28	$43.95	0.52	2.8%	9.22%	12.07%	1	--
$500.00	Sep 4	$43.00	0.50	4.9%	9.02%	13.97%	1	--
$485.00	Aug 21	$41.15	0.52	1.8%	8.64%	10.43%	1	--
$505.00	Sep 4	$41.00	0.48	6.0%	8.61%	14.60%	4	--
$500.00	Aug 28	$39.75	0.49	4.9%	8.34%	13.28%	284	4

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 29,326

Total Puts 29,206

Put/Call Ratio 1.00

Net Difference 120

Prior's Put/Call Breakdown

Total Calls 27,948

Total Puts 29,411

Put/Call Ratio 1.05

Net Difference -1,463

Prior 7-Day Put/Call Summary

Total Calls 144,338

Total Puts 176,551

Average Put/Call Ratio 1.23

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