Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
25 Rules of Thumb for Profitable Stock & Option Trades  » Learn More
PRODUCTS | SUBSCRIBE NOW | ABOUT US | FREE WEBINARS | OPTIONS INVESTMENT COURSES
Next Free Coaching...
Covered Call Option Chain for Applied Mats. Inc. (AMAT)
Monday, 5/11/2026 4:54 PM ET — 20 min. delayed
Look! There's potential to make 8.8% in only 46 days!
MAY    Expiring 5/8/2026  EXPIRED days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 4.95 6.10 4.81 84 356 1.2% 1.1%
412.5 3.50 5.80 3.62 71 458 0.9% 1.3%
MAY    Expiring 5/15/2026  4 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 17.90 19.50 13.08 132 797 4.6% 4.4%
412.5 16.55 18.80 11.88 54 107 4.2% 4.7%
MAY    Expiring 5/22/2026  11 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 22.60 24.65 17.85 22 42 5.8% 5.7%
412.5 20.65 23.40 16.66 2 25 5.3% 5.8%
MAY    Expiring 5/29/2026  18 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 25.40 27.30 21.61 11 38 6.6% 6.4%
415.0 22.05 24.95 19.28 21 158 5.7% 6.8%
JUN    Expiring 6/5/2026  25 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 27.40 30.35 24.81 28 45 7.1% 7.0%
415.0 24.95 27.90 22.49 27 114 6.5% 7.6%
JUN    Expiring 6/12/2026  32 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 30.05 33.30 27.66 4 1 7.9% 7.7%
415.0 27.95 30.90 25.35 2 1 7.3% 8.4%
JUN    Expiring 6/18/2026  38 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 33.45 35.10 29.89 59 980 8.9% 8.7%
420.0 27.70 30.80 25.41 63 716 7.2% 9.7%
JUN    Expiring 6/26/2026  46 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 35.05 38.10 32.63 1 0 9.3% 9.2%
415.0 32.35 35.85 30.34 7 0 8.6% 9.7%
JUL    Expiring 7/17/2026  67 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 41.70 44.15 38.96 14 222 11.3% 11.1%
420.0 38.05 39.40 34.52 41 420 10.2% 12.7%
AUG    Expiring 8/21/2026  102 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 52.20 54.75 47.73 3 41 14.6% 14.4%
420.0 48.55 50.50 43.36 15 88 13.4% 16.0%
SEP    Expiring 9/18/2026  130 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 58.80 60.85 53.76 3 236 16.7% 16.5%
420.0 53.75 56.45 49.44 5 231 15.1% 17.7%
OCT    Expiring 10/16/2026  158 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 64.20 67.00 59.20 3 45 18.5% 18.3%
420.0 59.50 62.65 54.92 19 172 16.9% 19.6%
NOV    Expiring 11/20/2026  193 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 70.60 74.25 65.39 8 104 20.8% 20.6%
420.0 66.35 69.60 61.16 5 80 19.3% 22.0%
DEC    Expiring 12/18/2026  221 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 74.50 78.25 69.95 3 101 22.2% 22.0%
420.0 70.80 74.20 65.77 2 190 20.8% 23.6%
JAN    Expiring 1/15/2027  249 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 78.95 82.50 74.24 19 287 23.8% 23.6%
420.0 74.95 78.15 70.10 8 344 22.3% 25.1%
MAR    Expiring 3/19/2027  312 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 88.60 92.50 83.08 4 57 27.5% 27.3%
420.0 84.40 88.00 79.04 1 206 25.9% 28.7%
JUN    Expiring 6/17/2027  402 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 100.50 104.00 94.28 1 222 32.4% 32.2%
420.0 96.00 100.00 90.35 1 582 30.5% 33.5%
DEC    Expiring 12/17/2027  585 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 119.50 122.50 113.55 4 64 41.0% 40.8%
420.0 115.50 118.55 109.84 4 50 39.1% 42.3%
JAN    Expiring 1/21/2028  620 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
410.0 122.50 125.50 116.84 0 261 42.5% 42.3%
420.0 118.50 121.55 113.17 2 106 40.6% 43.8%

Understanding the AMAT Covered Call Option Chain

This option chain displays covered call opportunities for Applied Mats. Inc. (AMAT) at strike prices near the current stock price. Covered calls are one of the most popular option income strategies, allowing investors who own shares to sell call options and collect premium income.

How to Read This Option Chain

  • Strike Price: The price at which you agree to sell your shares if the option is exercised.
  • Option Bid / Ask: The current market price to sell (bid) or buy (ask) the call option contract.
  • Black-Scholes: The theoretical fair value of the option based on the Black-Scholes pricing model.
  • If Not Assigned: Your percentage return if the stock stays below the strike price and you keep your shares plus the premium.
  • If Assigned: Your total percentage return if the stock rises above the strike and your shares are called away.

Why Use Covered Calls on AMAT?

Selling covered calls on AMAT generates immediate cash income from the option premium. This premium provides downside protection if the stock drops, and if the stock stays flat or rises modestly, you keep both the premium and your shares. PowerOptions analyzes over 1,900,000 options across 5,900+ stocks to help you find the highest-return covered call opportunities.

Get the Full Option Chain

This is a limited view showing strikes near the current price. Start a free 14-day trial to access the complete option chain with all strike prices, put options, real-time quotes, advanced analytics, and PowerOptions' patented SmartSearchXL® technology.

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 by email. Please make sure that your email is correct.
AMAT Option Chain — AMAT Covered Call Quotes — AMAT Option Analysis
Copyright © 1997-2026 | PRIVACY | SITEMAP
support@poweropt.com | 302-992-7971
Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN