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, 2/22/2019 4:53:41 PM ET - 20 min. delayed
Look! There's potential to make 3.6% in only 41 days!
FEB    Expiring 2/22/2019  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
39.0 0.34 0.46 0.64 402 846 0.9% 0.77 0.00 77% -0.2% -0.1%
39.5 - 0.01 - 539 3335 - - - - - -
MAR    Expiring 3/1/2019  6 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
39.0 0.82 0.85 1.26 272 447 2.1% 0.62 0.27 61% 1.0% 1.0%
40.0 0.31 0.33 0.78 1429 3259 0.8% 0.36 0.25 36% 2.2% 0.8%
MAR    Expiring 3/8/2019  13 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
39.0 1.08 1.10 1.68 269 213 2.8% 0.59 0.28 58% 1.7% 1.7%
40.0 0.56 0.58 1.21 114 943 1.4% 0.41 0.27 40% 2.9% 1.5%
MAR    Expiring 3/15/2019  20 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
39.0 1.28 1.32 2.00 69 1368 3.4% 0.58 0.29 56% 2.2% 2.2%
40.0 0.76 0.79 1.53 729 4281 2.0% 0.43 0.27 42% 3.4% 2.0%
MAR    Expiring 3/22/2019  27 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
39.0 1.46 1.53 2.28 5 44 3.8% 0.57 0.29 56% 2.7% 2.7%
40.0 0.93 1.00 1.81 59 182 2.4% 0.44 0.28 43% 3.9% 2.5%
MAR    Expiring 3/29/2019  34 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
39.0 1.62 1.70 2.52 5 42 4.3% 0.57 0.30 55% 3.1% 3.1%
40.0 1.11 1.17 2.05 17 154 2.9% 0.45 0.29 44% 4.4% 2.9%
APR    Expiring 4/5/2019  41 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
39.0 1.81 1.86 2.74 23 0 4.8% 0.56 0.30 54% 3.7% 3.6%
40.0 1.21 1.43 2.27 0 3 3.2% 0.46 0.30 44% 4.7% 3.4%
APR    Expiring 4/18/2019  54 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
39.0 2.05 2.12 3.10 63 1699 5.5% 0.56 0.31 54% 4.3% 4.2%
40.0 1.53 1.59 2.64 107 4292 4.0% 0.47 0.30 45% 5.5% 4.0%
MAY    Expiring 5/17/2019  83 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
39.0 2.69 2.74 3.76 40 23 7.3% 0.56 0.33 53% 6.2% 5.8%
40.0 2.17 2.22 3.32 47 62 5.8% 0.49 0.33 46% 7.4% 5.6%
JUL    Expiring 7/19/2019  146 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
39.0 3.35 3.45 4.88 26 2299 9.3% 0.56 0.32 52% 8.1% 7.5%
40.0 2.85 2.92 4.45 48 1819 7.8% 0.51 0.32 47% 9.3% 7.3%
OCT    Expiring 10/18/2019  237 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
39.0 4.30 4.45 6.11 0 5 12.2% 0.56 0.33 52% 11.0% 10.0%
40.0 3.80 3.95 5.69 8 7 10.7% 0.52 0.33 48% 12.3% 9.8%
JAN    Expiring 1/17/2020  328 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
38.0 5.60 5.75 7.51 6 2533 16.6% 0.60 0.34 55% 12.3% 10.8%
40.0 4.60 4.75 6.69 25 9924 13.2% 0.54 0.34 48% 14.8% 11.9%
JAN    Expiring 1/15/2021  692 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
37.0 8.25 8.45 10.64 0 809 26.5% 0.62 0.36 55% 18.7% 15.0%
40.0 6.85 7.10 9.53 0 1213 21.0% 0.56 0.35 49% 22.8% 17.7%

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 © 2019 - 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