AMAT - Options Database

AMAT

APPLIED MATLS INC

$436.45 -8.40%

$443.90 (+1.71%)🌙

as of 07/29 06:17 PM

(7/28 18:15) ◀

Wednesday, July 29, 2026 (6:17pm)

▶

◀ 7/29 18:17

Option Volume

Detail

ℹ

Current (07/29) 47,305

Calls: 27,176 (57%)

Puts: 20,129 (43%)

Prior (07/28) 58,532

Calls: 29,326 (50%)

Puts: 29,206 (50%)

Current vs Prior -19.18%

Calls: -7.33% (Calls)

Puts: -31.08% (Puts)

Prior 7-Day Total 312,336

Calls: 144,091 (46%)

Puts: 168,245 (54%)

Prior 7-Day Average 44,619

Calls: 20,584 (46%)

Puts: 24,035 (54%)

Current vs Prior 7-Day Avg +6.02%

Calls: +32.02%

Puts: -16.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29) $144.33M

Calls: $71.90M (50%)

Puts: $72.43M (50%)

Prior (07/28) $162.13M

Calls: $66.36M (41%)

Puts: $95.78M (59%)

Current vs Prior -10.98%

Calls: +8.36%

Puts: -24.38%

Prior 7-Day Total $751.29M

Calls: $360.53M (48%)

Puts: $390.76M (52%)

Prior 7-Day Average $107.33M

Calls: $51.50M (48%)

Puts: $55.82M (52%)

Current vs Prior 7-Day Avg +34.48%

Calls: +39.61%

Puts: +29.74%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29) 0.74

Prior (07/28) 1.00

Current vs Prior -25.63%

Prior 7-Day Average 1.19

Current vs Prior 7-Day Avg -37.99%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29) 265,859

Calls: 114,788 (43%)

Puts: 151,071 (57%)

Prior (07/28) 283,756

Calls: 111,291 (39%)

Puts: 172,465 (61%)

Current vs Prior -6.31%

Prior 7-Day Total 1,910,924

Calls: 758,732 (40%)

Puts: 1,152,192 (60%)

Prior 7-Day Average 272,989

Calls: 108,390 (40%)

Puts: 164,598 (60%)

Current vs Prior 7-Day Avg -2.61%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 8.19% | 13.05%20.50% | 26.97%

Prior 9.26% | 13.27%19.75% | 27.01%

Current vs Prior -11.61% | -1.66%+3.78% | -0.12%

Prior 7-Day Avg 8.39% | 13.27%21.21% | 28.61%

Current vs 7-Day Avg -2.44% | -1.66%-3.36% | -5.72%

Prior 7-Day Eod 9.26% | 13.27%19.75% | 27.01%

Current vs 7-Day Eod -11.61% | -1.66%+3.78% | -0.12%

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

P/C ratio dropping 26% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

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 79 of results (avg 7.8%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	88.05	93.95	$91.00	6.5%	3	0.82	26
$350.00	Aug 28	97.30	104.40	$100.85	7.0%	1	0.84	--
$360.00	Sep 4	93.10	100.10	$96.60	7.2%	2	0.80	--
$380.00	Aug 21	73.25	79.30	$76.28	7.9%	4	0.76	70
$400.00	Aug 21	60.25	65.30	$62.78	8.0%	13	0.69	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 21	66.40	69.30	$67.85	4.3%	35	0.60	362
$520.00	Aug 21	95.45	100.15	$97.80	4.8%	10	0.72	824
$475.00	Aug 21	62.85	66.20	$64.53	5.2%	20	0.58	113
$515.00	Jul 31	76.75	81.10	$78.93	5.5%	18	0.94	112
$450.00	Aug 21	47.50	50.20	$48.85	5.5%	68	0.50	709

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. 122 found (avg delta 0.68, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 28	97.30	104.40	$100.85	7.0%	1	0.84	--
$400.00	Jul 31	39.40	45.20	$42.30	13.7%	6	0.83	13
$360.00	Aug 21	88.05	93.95	$91.00	6.5%	3	0.82	26
$360.00	Sep 4	93.10	100.10	$96.60	7.2%	2	0.80	--
$380.00	Aug 21	73.25	79.30	$76.28	7.9%	4	0.76	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 31	79.80	87.20	$83.50	8.9%	39	0.95	181
$522.50	Jul 31	82.15	88.85	$85.50	7.8%	6	0.94	--
$510.00	Jul 31	70.25	76.85	$73.55	9.0%	17	0.94	227
$517.50	Jul 31	77.30	83.85	$80.57	8.1%	11	0.94	--
$515.00	Jul 31	76.75	81.10	$78.93	5.5%	18	0.94	112

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 17.3K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 31	1.47	2.13	$1.80	36.7%	1.8K	0.09	780
$487.50	Jul 31	2.60	3.55	$3.08	30.8%	880	0.15	92
$482.50	Jul 31	3.15	5.25	$4.20	50.0%	802	0.18	34
$500.00	Aug 21	19.00	21.40	$20.20	11.9%	553	0.33	646
$470.00	Jul 31	5.00	6.80	$5.90	30.5%	483	0.25	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 31	0.26	1.49	$0.88	139.8%	774	0.05	294
$375.00	Jul 31	0.19	2.65	$1.42	173.2%	696	0.07	165
$395.00	Jul 31	2.16	5.00	$3.58	79.3%	630	0.15	1.1K
$400.00	Jul 31	2.98	5.20	$4.09	54.3%	445	0.17	769
$447.50	Aug 7	31.65	34.55	$33.10	8.8%	413	0.53	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 43.6%, max 69.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$505.00	Jul 31	Sep 4	144.7%	91.9%	57.5%	38	100
$515.00	Jul 31	Aug 21	146.3%	95.1%	53.9%	379	108
$475.00	Jul 31	Sep 4	139.8%	92.0%	52.0%	55	77
$520.00	Jul 31	Sep 4	139.6%	92.0%	51.7%	79	262
$460.00	Jul 31	Sep 4	139.4%	92.6%	50.5%	322	52

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 31	Sep 4	156.2%	92.1%	69.5%	137	270
$355.00	Jul 31	Sep 4	149.1%	91.3%	63.3%	23	121
$380.00	Jul 31	Sep 4	145.7%	90.7%	60.6%	44	434
$360.00	Jul 31	Sep 4	143.4%	89.9%	59.4%	78	488
$390.00	Jul 31	Sep 4	141.8%	89.4%	58.6%	169	273

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 24.00, avg 2.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$500.00	$505.00	Aug 21	$0.28	$4.72	$0.28	16.86	$500.28
$515.00	$517.50	Aug 7	$0.15	$2.35	$0.15	15.67	$515.15
$500.00	$502.50	Jul 31	$0.17	$2.33	$0.17	13.71	$500.17
$505.00	$507.50	Jul 31	$0.19	$2.31	$0.19	12.16	$505.19
$487.50	$490.00	Jul 31	$0.21	$2.29	$0.21	10.90	$487.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$397.50	$395.00	Jul 31	$0.10	$2.40	$0.10	24.00	$397.40
$365.00	$360.00	Jul 31	$0.31	$4.69	$0.31	15.13	$364.69
$385.00	$380.00	Jul 31	$0.34	$4.66	$0.34	13.71	$384.66
$390.00	$387.50	Aug 7	$0.17	$2.33	$0.17	13.71	$389.83
$380.00	$375.00	Jul 31	$0.40	$4.60	$0.40	11.50	$379.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 321 found (best R:R 24.00, avg 1.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$360.00	$380.00	Aug 21	$14.72	$14.72	$5.28	2.79	$374.72
$400.00	$420.00	Jul 31	$14.63	$14.63	$5.37	2.72	$414.63
$380.00	$390.00	Aug 21	$6.83	$6.83	$3.17	2.15	$386.83
$390.00	$400.00	Aug 21	$6.67	$6.67	$3.33	2.00	$396.67
$350.00	$410.00	Aug 28	$39.35	$39.35	$20.65	1.91	$389.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$452.50	$450.00	Aug 7	$2.40	$2.40	$0.10	24.00	$450.10
$497.50	$495.00	Jul 31	$2.38	$2.38	$0.12	19.83	$495.12
$515.00	$510.00	Aug 7	$4.67	$4.67	$0.33	14.15	$510.33
$487.50	$485.00	Jul 31	$2.30	$2.30	$0.20	11.50	$485.20
$512.50	$510.00	Jul 31	$2.28	$2.28	$0.22	10.36	$510.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $8.36, cheapest $2.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Jul 31	Aug 7	$4.48	139.6%	102.0%
$517.50	Jul 31	Aug 7	$4.52	147.8%	102.8%
$515.00	Jul 31	Aug 7	$4.59	146.3%	101.7%
$512.50	Jul 31	Aug 7	$4.89	144.6%	101.9%
$510.00	Jul 31	Aug 7	$5.40	136.5%	101.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Jul 31	Aug 7	$2.60	149.1%	104.2%
$350.00	Jul 31	Aug 7	$2.61	156.2%	109.4%
$360.00	Jul 31	Aug 7	$3.06	143.4%	103.3%
$520.00	Jul 31	Aug 7	$3.58	139.6%	102.0%
$515.00	Jul 31	Aug 7	$4.07	146.3%	101.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 8.01% of stock, avg 17.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$440.00	Jul 31	$15.98	$18.98	$34.96	$405.04	$474.96	8.01%
$442.50	Jul 31	$15.03	$20.02	$35.05	$407.45	$477.55	8.03%
$435.00	Jul 31	$18.63	$16.45	$35.08	$399.92	$470.08	8.04%
$430.00	Jul 31	$21.45	$13.83	$35.28	$394.72	$465.28	8.08%
$447.50	Jul 31	$12.85	$23.20	$36.05	$411.45	$483.55	8.26%
$450.00	Jul 31	$11.80	$24.25	$36.05	$413.95	$486.05	8.26%
$445.00	Jul 31	$14.30	$21.98	$36.28	$408.72	$481.28	8.31%
$420.00	Jul 31	$27.67	$9.60	$37.27	$382.73	$457.27	8.54%
$452.50	Jul 31	$10.98	$26.48	$37.46	$415.04	$489.96	8.58%
$455.00	Jul 31	$10.48	$28.42	$38.90	$416.10	$493.90	8.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.57% of stock, avg 14.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$450.00	$427.50	Jul 31	$11.80	$12.50	$24.30	$403.20	$474.30
$447.50	$427.50	Jul 31	$12.85	$12.50	$25.35	$402.15	$472.85
$450.00	$430.00	Jul 31	$11.80	$13.83	$25.63	$404.37	$475.63
$450.00	$432.50	Jul 31	$11.80	$14.63	$26.43	$406.07	$476.43
$447.50	$430.00	Jul 31	$12.85	$13.83	$26.68	$403.32	$474.18
$445.00	$427.50	Jul 31	$14.30	$12.50	$26.80	$400.70	$471.80
$447.50	$432.50	Jul 31	$12.85	$14.63	$27.48	$405.02	$474.98
$442.50	$427.50	Jul 31	$15.03	$12.50	$27.53	$399.97	$470.03
$445.00	$430.00	Jul 31	$14.30	$13.83	$28.13	$401.87	$473.13
$450.00	$435.00	Jul 31	$11.80	$16.45	$28.25	$406.75	$478.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 535 found (best R:R 28.41, avg credit $4.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
395/400	445/450	Aug 28	$4.83	$0.17	28.41	$395.17	$449.83
395/400	455/460	Aug 28	$4.83	$0.17	28.41	$395.17	$459.83
395/400	450/455	Aug 28	$4.82	$0.18	26.78	$395.18	$454.82
395/400	460/465	Aug 28	$4.77	$0.23	20.74	$395.23	$464.77
390/392	445/448	Aug 7	$2.37	$0.13	18.23	$390.13	$447.37
370/380	390/400	Aug 21	$9.44	$0.56	16.86	$370.56	$399.44
395/400	465/470	Aug 28	$4.68	$0.32	14.63	$395.32	$469.68
410/420	430/440	Aug 21	$9.35	$0.65	14.38	$410.65	$439.35
395/400	440/445	Aug 28	$4.67	$0.33	14.15	$395.33	$444.67
390/392	450/452	Aug 7	$2.32	$0.18	12.89	$390.18	$452.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$455.00	$460.00	$465.00	Aug 28	$0.06	$4.94	82.33
$380.00	$390.00	$400.00	Aug 21	$0.16	$9.84	61.50
$460.00	$465.00	$470.00	Aug 28	$0.09	$4.91	54.56
$450.00	$455.00	$460.00	Sep 4	$0.11	$4.89	44.45
$482.50	$485.00	$487.50	Jul 31	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$410.00	$420.00	Aug 21	$0.07	$9.93	141.86
$350.00	$360.00	$370.00	Aug 21	$0.08	$9.92	124.00
$390.00	$400.00	$410.00	Aug 21	$0.16	$9.84	61.50
$407.50	$410.00	$412.50	Jul 31	$0.05	$2.45	49.00
$380.00	$385.00	$390.00	Sep 4	$0.14	$4.86	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-15.01, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$450.00	1:2	Sep 4	-$15.01	$44.99
$350.00	$410.00	1:2	Aug 28	-$22.15	$37.85
$397.50	$437.50	1:2	Aug 7	-$4.28	$35.72
$400.00	$420.00	1:2	Jul 31	-$13.04	$6.96
$517.50	$520.00	1:2	Jul 31	-$0.46	$2.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$355.00	1:2	Aug 28	-$7.47	$12.53
$370.00	$360.00	1:2	Aug 7	-$1.70	$8.30
$365.00	$360.00	1:2	Jul 31	-$0.18	$4.82
$375.00	$370.00	1:2	Jul 31	-$0.34	$4.66
$360.00	$355.00	1:2	Jul 31	-$0.37	$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 9.88%, avg 3.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Aug 28	$43.10	0.55	0.8%	9.88%	10.69%	7	--
$450.00	Sep 4	$42.40	0.52	3.1%	9.71%	12.82%	1	--
$445.00	Aug 28	$41.35	0.53	2.0%	9.47%	11.43%	20	--
$455.00	Sep 4	$40.60	0.51	4.2%	9.30%	13.55%	1	--
$450.00	Aug 28	$39.30	0.52	3.1%	9.00%	12.11%	1	4
$460.00	Sep 4	$39.00	0.49	5.4%	8.94%	14.33%	227	20
$440.00	Aug 21	$38.60	0.54	0.8%	8.84%	9.66%	41	327
$455.00	Aug 28	$37.35	0.50	4.2%	8.56%	12.81%	3	--
$460.00	Aug 28	$35.25	0.48	5.4%	8.08%	13.47%	192	2
$470.00	Sep 4	$35.05	0.47	7.7%	8.03%	15.72%	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 27,176

Total Puts 20,129

Put/Call Ratio 0.74

Net Difference 7,047

Prior's Put/Call Breakdown

Total Calls 29,326

Total Puts 29,206

Put/Call Ratio 1.00

Net Difference 120

Prior 7-Day Put/Call Summary

Total Calls 144,091

Total Puts 168,245

Average Put/Call Ratio 1.19

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