AMAT - Options Database

AMAT

APPLIED MATLS INC

$501.77 +14.97%

$512.50 (+2.14%)🌙

as of 07/30 06:17 PM

(7/29 18:17) ◀

Thursday, July 30, 2026 (6:17pm)

▶ (7/31 18:11)

◀ 7/30 18:17 ▶

Option Volume

Detail

ℹ

Current (07/30) 68,964

Calls: 29,768 (43%)

Puts: 39,196 (57%)

Prior (07/29) 47,305

Calls: 27,176 (57%)

Puts: 20,129 (43%)

Current vs Prior +45.79%

Calls: +9.54% (Calls)

Puts: +94.72% (Puts)

Prior 7-Day Total 305,187

Calls: 148,604 (49%)

Puts: 156,583 (51%)

Prior 7-Day Average 43,598

Calls: 21,229 (49%)

Puts: 22,369 (51%)

Current vs Prior 7-Day Avg +58.18%

Calls: +40.22%

Puts: +75.22%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/30) $168.47M

Calls: $95.57M (57%)

Puts: $72.90M (43%)

Prior (07/29) $144.33M

Calls: $71.90M (50%)

Puts: $72.43M (50%)

Current vs Prior +16.73%

Calls: +32.91%

Puts: +0.66%

Prior 7-Day Total $760.87M

Calls: $370.09M (49%)

Puts: $390.78M (51%)

Prior 7-Day Average $108.70M

Calls: $52.87M (49%)

Puts: $55.83M (51%)

Current vs Prior 7-Day Avg +55.00%

Calls: +80.76%

Puts: +30.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30) 1.32

Prior (07/29) 0.74

Current vs Prior +77.77%

Prior 7-Day Average 1.10

Current vs Prior 7-Day Avg +19.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/30) 304,907

Calls: 121,952 (40%)

Puts: 182,955 (60%)

Prior (07/29) 265,859

Calls: 114,788 (43%)

Puts: 151,071 (57%)

Current vs Prior +14.69%

Prior 7-Day Total 1,749,449

Calls: 684,663 (39%)

Puts: 1,064,786 (61%)

Prior 7-Day Average 249,921

Calls: 97,809 (39%)

Puts: 152,112 (61%)

Current vs Prior 7-Day Avg +22.00%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.33% | 11.65%18.96% | 26.34%

Prior 8.19% | 13.05%20.50% | 26.97%

Current vs Prior -34.93% | -10.70%-7.50% | -2.36%

Prior 7-Day Avg 8.17% | 13.07%20.90% | 28.21%

Current vs 7-Day Avg -34.82% | -10.81%-9.27% | -6.64%

Prior 7-Day Eod 8.19% | 13.05%20.50% | 26.97%

Current vs 7-Day Eod -34.93% | -10.70%-7.50% | -2.36%

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

Dollar volume significantly above 7-day average (55% higher). Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 78% - increased hedging/bearish positioning. Put-heavy open interest (182,955 puts vs 121,952 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 BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 88 of results (avg 8.4%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 21	101.55	108.60	$105.07	6.7%	1	0.82	--
$410.00	Aug 14	98.15	105.00	$101.58	6.7%	1	0.85	1
$415.00	Aug 28	101.25	108.75	$105.00	7.1%	1	0.80	--
$420.00	Aug 21	93.80	100.85	$97.32	7.2%	4	0.80	227
$430.00	Sep 4	94.20	101.30	$97.75	7.3%	1	0.75	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Sep 4	101.40	107.60	$104.50	5.9%	1	0.65	--
$600.00	Aug 28	112.50	119.50	$116.00	6.0%	10	0.72	62
$565.00	Sep 4	90.20	96.10	$93.15	6.3%	3	0.62	--
$580.00	Aug 21	93.40	99.60	$96.50	6.4%	13	0.70	--
$590.00	Aug 21	101.05	107.80	$104.43	6.5%	3	0.73	--

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. 194 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 31	78.65	85.75	$82.20	8.6%	2	0.99	--
$430.00	Jul 31	69.00	75.85	$72.43	9.5%	4	0.98	27
$440.00	Jul 31	59.05	66.15	$62.60	11.3%	15	0.96	23
$442.50	Jul 31	56.65	64.10	$60.38	12.3%	1	0.96	--
$445.00	Jul 31	54.25	61.30	$57.78	12.2%	1	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Jul 31	70.00	76.75	$73.38	9.2%	18	1.00	408
$580.00	Jul 31	74.60	81.70	$78.15	9.1%	3	1.00	88
$555.00	Jul 31	49.80	57.30	$53.55	14.0%	1	0.94	64
$550.00	Jul 31	45.75	52.60	$49.18	13.9%	15	0.92	510
$547.50	Jul 31	43.70	50.30	$47.00	14.0%	3	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 515 active (total vol 28.9K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 31	12.45	15.30	$13.88	20.5%	837	0.54	1.9K
$545.00	Aug 7	11.45	14.45	$12.95	23.2%	822	0.31	102
$530.00	Aug 7	15.75	18.95	$17.35	18.4%	801	0.38	23
$470.00	Jul 31	31.25	38.70	$34.98	21.3%	762	0.83	444
$500.00	Aug 7	28.10	31.70	$29.90	12.0%	597	0.54	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 7	6.70	9.15	$7.93	30.9%	2.8K	0.18	389
$420.00	Jul 31	0.12	0.30	$0.21	85.7%	2.3K	0.01	383
$450.00	Aug 7	9.00	11.60	$10.30	25.2%	2.2K	0.22	204
$415.00	Aug 7	3.25	5.70	$4.47	54.8%	725	0.11	223
$510.00	Jul 31	15.40	18.50	$16.95	18.3%	613	0.59	220

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 45.4%, max 98.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$595.00	Jul 31	Aug 28	169.5%	89.5%	89.2%	3	69
$430.00	Jul 31	Sep 4	161.1%	90.4%	78.1%	5	27
$585.00	Jul 31	Aug 28	157.2%	89.8%	75.1%	68	93
$580.00	Jul 31	Aug 28	154.0%	90.0%	71.1%	117	391
$420.00	Jul 31	Aug 21	165.1%	98.0%	68.4%	6	227

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$410.00	Jul 31	Aug 28	186.1%	93.7%	98.6%	111	468
$415.00	Jul 31	Sep 11	172.3%	88.0%	95.8%	33	169
$405.00	Jul 31	Sep 4	181.4%	93.1%	94.8%	27	110
$425.00	Jul 31	Sep 11	164.0%	87.5%	87.4%	40	466
$435.00	Jul 31	Sep 11	156.9%	86.5%	81.3%	162	335

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 380 found (best R:R 24.00, avg 2.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$585.00	$590.00	Aug 28	$0.20	$4.80	$0.20	24.00	$585.20
$557.50	$560.00	Jul 31	$0.11	$2.39	$0.11	21.73	$557.61
$525.00	$527.50	Jul 31	$0.12	$2.38	$0.12	19.83	$525.12
$567.50	$570.00	Jul 31	$0.13	$2.37	$0.13	18.23	$567.63
$557.50	$560.00	Aug 21	$0.13	$2.37	$0.13	18.23	$557.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$407.50	$405.00	Jul 31	$0.11	$2.39	$0.11	21.73	$407.39
$450.00	$447.50	Jul 31	$0.11	$2.39	$0.11	21.73	$449.89
$427.50	$425.00	Jul 31	$0.13	$2.37	$0.13	18.23	$427.37
$472.50	$470.00	Jul 31	$0.15	$2.35	$0.15	15.67	$472.35
$420.00	$417.50	Aug 7	$0.15	$2.35	$0.15	15.67	$419.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 461 found (best R:R 116.65, avg 1.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$440.00	Jul 31	$9.83	$9.83	$0.17	57.82	$439.83
$420.00	$430.00	Jul 31	$9.77	$9.77	$0.23	42.48	$429.77
$445.00	$447.50	Jul 31	$2.35	$2.35	$0.15	15.67	$447.35
$440.00	$442.50	Jul 31	$2.22	$2.22	$0.28	7.93	$442.22
$455.00	$457.50	Jul 31	$2.15	$2.15	$0.35	6.14	$457.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$575.00	$555.00	Jul 31	$19.83	$19.83	$0.17	116.65	$555.17
$545.00	$540.00	Jul 31	$4.83	$4.83	$0.17	28.41	$540.17
$580.00	$575.00	Aug 21	$4.80	$4.80	$0.20	24.00	$575.20
$580.00	$575.00	Jul 31	$4.77	$4.77	$0.23	20.74	$575.23
$547.50	$545.00	Aug 7	$2.30	$2.30	$0.20	11.50	$545.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 127 found (avg debit $11.38, cheapest $3.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$410.00	Aug 14	Aug 21	$3.49	106.3%	98.9%
$600.00	Jul 31	Aug 7	$3.95	141.2%	97.2%
$595.00	Jul 31	Aug 7	$4.07	169.5%	96.9%
$592.50	Jul 31	Aug 7	$4.54	144.8%	96.6%
$590.00	Jul 31	Aug 7	$4.82	141.0%	96.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$402.50	Jul 31	Aug 7	$3.06	194.9%	113.5%
$407.50	Jul 31	Aug 7	$3.46	192.8%	112.6%
$405.00	Jul 31	Aug 7	$3.52	181.4%	114.6%
$410.00	Jul 31	Aug 7	$3.67	186.1%	111.6%
$412.50	Jul 31	Aug 7	$4.04	172.3%	111.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 5.06% of stock, avg 15.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$502.50	Jul 31	$12.55	$12.85	$25.40	$477.10	$527.90	5.06%
$505.00	Jul 31	$11.33	$14.13	$25.46	$479.54	$530.46	5.07%
$500.00	Jul 31	$13.88	$11.63	$25.51	$474.49	$525.51	5.08%
$507.50	Jul 31	$10.20	$15.53	$25.73	$481.77	$533.23	5.13%
$497.50	Jul 31	$15.25	$10.55	$25.80	$471.70	$523.30	5.14%
$510.00	Jul 31	$9.15	$16.95	$26.10	$483.90	$536.10	5.20%
$495.00	Jul 31	$16.73	$9.70	$26.43	$468.57	$521.43	5.27%
$512.50	Jul 31	$8.18	$18.50	$26.68	$485.82	$539.18	5.32%
$492.50	Jul 31	$18.30	$8.57	$26.87	$465.63	$519.37	5.36%
$515.00	Jul 31	$7.30	$20.08	$27.38	$487.62	$542.38	5.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.16% of stock, avg 13.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$515.00	$492.50	Jul 31	$7.30	$8.57	$15.87	$476.63	$530.87
$512.50	$492.50	Jul 31	$8.18	$8.57	$16.75	$475.75	$529.25
$515.00	$495.00	Jul 31	$7.30	$9.70	$17.00	$478.00	$532.00
$510.00	$492.50	Jul 31	$9.15	$8.57	$17.72	$474.78	$527.72
$512.50	$495.00	Jul 31	$8.18	$9.70	$17.88	$477.12	$530.38
$515.00	$497.50	Jul 31	$7.30	$10.55	$17.85	$479.65	$532.85
$512.50	$497.50	Jul 31	$8.18	$10.55	$18.73	$478.77	$531.23
$507.50	$492.50	Jul 31	$10.20	$8.57	$18.77	$473.73	$526.27
$510.00	$495.00	Jul 31	$9.15	$9.70	$18.85	$476.15	$528.85
$515.00	$500.00	Jul 31	$7.30	$11.63	$18.93	$481.07	$533.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 403 found (best R:R 82.33, avg credit $5.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
405/408	420/430	Jul 31	$9.88	$0.12	82.33	$397.62	$429.88
425/430	505/510	Aug 28	$4.87	$0.13	37.46	$425.13	$509.87
410/420	430/440	Aug 21	$9.70	$0.30	32.33	$410.30	$439.70
445/450	500/505	Sep 4	$4.85	$0.15	32.33	$445.15	$504.85
475/480	485/490	Aug 21	$4.83	$0.17	28.41	$475.17	$489.83
450/455	520/525	Aug 28	$4.83	$0.17	28.41	$450.17	$524.83
430/440	450/460	Aug 21	$9.64	$0.36	26.78	$430.36	$459.64
440/445	500/505	Aug 28	$4.82	$0.18	26.78	$440.18	$504.82
465/470	490/495	Sep 4	$4.81	$0.19	25.32	$465.19	$494.81
435/438	440/442	Jul 31	$2.40	$0.10	24.00	$435.10	$442.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 179 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$485.00	$490.00	Aug 21	$0.07	$4.93	70.43
$500.00	$505.00	$510.00	Aug 28	$0.07	$4.93	70.43
$465.00	$470.00	$475.00	Aug 7	$0.08	$4.92	61.50
$570.00	$575.00	$580.00	Aug 28	$0.08	$4.92	61.50
$485.00	$487.50	$490.00	Jul 31	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$500.00	$510.00	$520.00	Sep 11	$0.07	$9.93	141.86
$420.00	$425.00	$430.00	Aug 14	$0.08	$4.92	61.50
$550.00	$555.00	$560.00	Aug 7	$0.09	$4.91	54.56
$480.00	$482.50	$485.00	Aug 7	$0.05	$2.45	49.00
$470.00	$475.00	$480.00	Aug 14	$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. 59 found (best net $-15.63, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$600.00	1:2	Sep 4	-$15.63	$14.37
$475.00	$520.00	1:2	Sep 11	-$31.35	$13.65
$410.00	$455.00	1:2	Aug 14	-$35.22	$9.78
$435.00	$480.00	1:2	Sep 4	-$40.00	$5.00
$535.00	$540.00	1:2	Jul 31	-$1.18	$3.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$415.00	$405.00	1:2	Aug 14	-$6.47	$3.53
$407.50	$405.00	1:2	Jul 31	-$0.02	$2.48
$425.00	$422.50	1:2	Jul 31	-$0.10	$2.40
$415.00	$412.50	1:2	Jul 31	-$0.13	$2.37
$427.50	$425.00	1:2	Jul 31	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 10.32%, avg 3.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$505.00	Sep 4	$51.80	0.55	0.6%	10.32%	10.97%	3	6
$510.00	Sep 4	$48.95	0.53	1.6%	9.76%	11.40%	2	4
$520.00	Sep 11	$48.30	0.51	3.6%	9.63%	13.26%	13	--
$515.00	Sep 4	$46.80	0.52	2.6%	9.33%	11.96%	7	--
$505.00	Aug 28	$46.45	0.54	0.6%	9.26%	9.90%	6	20
$510.00	Aug 28	$44.20	0.52	1.6%	8.81%	10.45%	2	29
$520.00	Sep 4	$44.00	0.50	3.6%	8.77%	12.40%	4	2
$515.00	Aug 28	$42.80	0.51	2.6%	8.53%	11.17%	23	7
$525.00	Sep 4	$42.60	0.49	4.6%	8.49%	13.12%	6	1
$505.00	Aug 21	$41.85	0.53	0.6%	8.34%	8.98%	5	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 29,768

Total Puts 39,196

Put/Call Ratio 1.32

Net Difference -9,428

Prior's Put/Call Breakdown

Total Calls 27,176

Total Puts 20,129

Put/Call Ratio 0.74

Net Difference 7,047

Prior 7-Day Put/Call Summary

Total Calls 148,604

Total Puts 156,583

Average Put/Call Ratio 1.10

Ratio Trend Rising

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