Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
40 Option Trading Tips You MUST Know to Trade  » Learn More
Covered Call 2 Strike Option Chain for Applied Mats. Inc. (AMAT)
Friday, 12/7/2018 4:45:56 PM ET - 20 min. delayed
Look! There's potential to make 6.0% in only 46 days!
DEC    Expiring 12/7/2018  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
33.5 0.13 0.25 0.37 93 12 0.4% 0.57 0.15 57% -0.0% 0.2%
34.0 - 0.02 - 586 239 - - - - - -
DEC    Expiring 12/14/2018  4 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
33.5 0.98 1.05 0.85 49 0 3.0% 0.54 0.51 53% 2.6% 2.6%
34.0 0.74 0.79 0.62 154 169 2.2% 0.45 0.50 43% 3.3% 2.3%
DEC    Expiring 12/21/2018  11 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
33.0 1.59 1.73 1.45 120 2890 5.0% 0.60 0.51 58% 3.0% 3.0%
34.0 1.08 1.16 0.94 322 1269 3.3% 0.47 0.49 45% 4.4% 3.3%
DEC    Expiring 12/28/2018  18 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
33.0 1.73 1.84 1.69 0 380 5.4% 0.59 0.45 57% 3.4% 3.4%
34.0 1.20 1.28 1.19 86 603 3.7% 0.48 0.44 46% 4.8% 3.7%
JAN    Expiring 1/4/2019  25 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
33.0 1.95 2.03 1.89 0 16 6.2% 0.58 0.45 56% 4.1% 4.0%
34.0 1.42 1.60 1.40 158 77 4.4% 0.49 0.45 47% 5.5% 4.5%
JAN    Expiring 1/11/2019  32 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
33.0 2.14 2.22 2.07 0 2 6.8% 0.58 0.45 56% 4.8% 4.6%
34.0 1.62 1.67 1.58 2 2 5.1% 0.50 0.44 47% 6.2% 4.9%
JAN    Expiring 1/18/2019  39 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
33.0 2.35 2.42 2.23 231 2167 7.5% 0.58 0.45 55% 5.5% 5.2%
34.0 1.79 1.88 1.75 323 2203 5.6% 0.50 0.44 47% 6.8% 5.5%
JAN    Expiring 1/25/2019  46 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
33.0 2.46 2.69 2.38 0 0 7.9% 0.58 0.46 55% 5.8% 5.7%
34.0 1.85 2.15 1.90 24 7 5.8% 0.51 0.44 47% 7.0% 6.0%
APR    Expiring 4/18/2019  129 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
33.0 3.70 3.85 3.67 7 491 12.4% 0.58 0.43 53% 10.2% 9.3%
34.0 3.20 3.35 3.22 11 718 10.5% 0.53 0.43 48% 11.7% 9.8%
JUL    Expiring 7/19/2019  221 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
33.0 4.60 4.75 4.66 15 69 15.8% 0.58 0.42 52% 13.6% 12.0%
34.0 4.10 4.25 4.22 120 37 13.9% 0.55 0.42 49% 15.1% 12.4%
JAN    Expiring 1/17/2020  403 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
33.0 5.70 6.10 6.08 242 30817 20.4% 0.59 0.41 52% 18.1% 15.6%
35.0 4.95 5.15 5.29 229 7033 17.3% 0.54 0.40 46% 22.0% 15.0%
JAN    Expiring 1/15/2021  767 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
33.0 5.95 9.20 8.03 0 589 21.5% 0.60 0.40 51% 19.2% 20.6%
35.0 6.10 9.25 7.31 2 431 22.1% 0.58 0.44 48% 27.1% 22.8%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain AMAT Quote - Option Quotes for AMAT - OptionChain for AMAT
Copyright © 2018 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | RESOURCES | BLOG | STORE | PRIVACY | SITEMAP
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN