Next Free Coaching...

Covered Call 2 Strike Option Chain for Applied Mats. Inc. (AMAT)

Friday, 1/16/2026 4:53 PM ET - 20 min. delayed

Look! There's potential to make 6.5% in only 40 days!

JAN    Expiring 1/16/2026  EXPIRED days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
325.0	1.82	2.86	4.18	392	389	0.6%	-0.1%
327.5	0.17	1.07	2.84	239	127	0.1%	0.2%

JAN    Expiring 1/23/2026  5 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
325.0	7.80	9.15	9.23	124	391	2.4%	1.8%
327.5	6.20	7.55	7.96	200	283	1.9%	2.1%

JAN    Expiring 1/30/2026  12 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
325.0	13.20	14.90	12.65	222	266	4.2%	3.6%
330.0	10.80	11.25	10.25	236	383	3.4%	4.4%

FEB    Expiring 2/6/2026  19 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
325.0	14.85	17.20	15.30	39	54	4.8%	4.1%
330.0	13.15	14.20	12.91	100	68	4.2%	5.1%

FEB    Expiring 2/13/2026  26 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
325.0	19.25	21.35	17.54	23	59	6.3%	5.6%
330.0	16.80	18.60	15.16	11	41	5.4%	6.4%

FEB    Expiring 2/20/2026  33 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
320.0	23.70	24.60	22.12	126	1114	7.8%	5.5%
330.0	18.90	19.50	17.16	399	1268	6.1%	7.1%

FEB    Expiring 2/27/2026  40 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
325.0	21.50	24.90	21.33	5	2	7.0%	6.4%
330.0	20.00	22.45	18.97	7	59	6.5%	7.5%

MAR    Expiring 3/20/2026  61 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
320.0	29.95	31.90	28.51	81	637	10.1%	7.7%
330.0	24.95	25.45	23.67	287	930	8.3%	9.2%

APR    Expiring 4/17/2026  89 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
320.0	35.10	36.20	33.63	55	505	12.0%	9.6%
330.0	30.25	31.40	28.87	47	355	10.2%	11.2%

MAY    Expiring 5/15/2026  117 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
320.0	39.10	42.30	38.03	7	181	13.6%	11.1%
330.0	35.55	36.95	33.35	56	130	12.2%	13.2%

JUN    Expiring 6/18/2026  151 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
320.0	44.05	47.40	42.76	37	127	15.6%	13.1%
330.0	38.95	41.90	38.15	66	280	13.5%	14.6%

JUL    Expiring 7/17/2026  180 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
320.0	47.75	50.15	46.40	28	59	17.1%	14.6%
330.0	42.60	44.40	41.85	2	114	15.0%	16.0%

SEP    Expiring 9/18/2026  243 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
320.0	55.65	58.80	53.45	6	111	20.5%	17.9%
330.0	51.20	52.55	49.01	7	84	18.6%	19.6%

NOV    Expiring 11/20/2026  306 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
320.0	63.10	65.95	59.65	2	5	23.9%	21.3%
330.0	57.45	61.50	55.30	0	10	21.3%	22.4%

DEC    Expiring 12/18/2026  334 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
320.0	65.15	67.95	62.20	38	449	24.9%	22.2%
330.0	60.45	63.55	57.90	7	169	22.7%	23.8%

JAN    Expiring 1/15/2027  362 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
320.0	67.40	70.30	64.65	0	344	26.0%	23.3%
330.0	62.30	66.00	60.38	11	457	23.5%	24.7%

JUN    Expiring 6/17/2027  515 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
320.0	78.50	83.00	76.60	10	32	31.6%	28.8%
330.0	74.95	78.05	72.51	9	269	29.7%	30.9%

DEC    Expiring 12/17/2027  698 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
320.0	90.55	93.90	88.65	12	33	38.3%	35.3%
330.0	87.05	89.60	84.76	2	45	36.3%	37.5%

JAN    Expiring 1/21/2028  733 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
320.0	92.25	96.50	90.76	33	99	39.3%	36.3%
330.0	87.75	92.50	86.90	7	84	36.7%	37.9%