Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
40 Option Trading Tips You MUST Know to Trade  » Learn More
PRODUCTS | SUBSCRIBE NOW | ABOUT US | FREE WEBINARS | OPTIONS INVESTMENT COURSES
Next Free Live Webinar... "8th Standard Options Expiration Open Forum - Q&A for 2026!"
When... Aug 21 @ 4:30 PM ET
Next Free Coaching...
Covered Call Option Chain for Applied Mats. Inc. (AMAT)
Tuesday, 8/11/2026 4:56 PM ET — 20 min. delayed
Look! There's potential to make 10.0% in only 44 days!
AUG    Expiring 8/14/2026  2 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
520.0 23.15 24.45 21.00 140 126 4.6% 4.2%
522.5 21.20 24.90 19.78 12 50 4.2% 4.3%
AUG    Expiring 8/21/2026  9 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
520.0 29.85 31.30 34.19 135 499 6.1% 5.6%
522.5 27.10 31.95 33.00 0 7 5.5% 5.6%
AUG    Expiring 8/28/2026  16 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
520.0 34.00 39.75 43.48 5 34 7.0% 6.5%
522.5 33.20 38.60 42.32 0 0 6.8% 6.9%
SEP    Expiring 9/4/2026  23 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
520.0 39.10 44.90 51.09 0 15 8.1% 7.7%
525.0 37.60 42.85 48.82 1 7 7.8% 8.4%
SEP    Expiring 9/11/2026  30 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
520.0 43.40 48.95 57.70 10 8 9.1% 8.6%
525.0 41.10 46.65 55.46 0 1 8.5% 9.1%
SEP    Expiring 9/18/2026  37 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
520.0 47.75 52.45 63.61 13 326 10.1% 9.6%
530.0 42.65 48.00 59.24 96 88 8.9% 10.5%
SEP    Expiring 9/25/2026  44 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
520.0 51.05 57.15 69.01 0 0 10.8% 10.4%
525.0 48.85 54.90 66.82 1 0 10.3% 10.9%
OCT    Expiring 10/16/2026  65 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
520.0 62.00 66.35 83.09 2 287 13.5% 13.0%
540.0 54.15 57.80 74.86 66 493 11.6% 15.4%
NOV    Expiring 11/20/2026  100 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
520.0 78.45 84.15 102.21 29 197 17.7% 17.2%
540.0 70.45 75.95 94.29 30 246 15.6% 19.6%
DEC    Expiring 12/18/2026  128 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
520.0 86.00 93.95 115.15 0 628 19.7% 19.2%
540.0 78.95 84.95 107.43 26 134 17.8% 21.8%
JAN    Expiring 1/15/2027  156 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
520.0 95.10 100.85 126.67 2 236 22.3% 21.8%
530.0 93.00 96.90 122.86 10 59 21.7% 23.5%
FEB    Expiring 2/19/2027  191 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
520.0 105.60 111.65 139.63 0 313 25.4% 24.8%
530.0 101.25 106.60 135.93 3 64 24.1% 25.9%
MAR    Expiring 3/19/2027  219 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
520.0 112.40 118.95 149.08 0 67 27.4% 26.9%
540.0 105.40 110.25 141.96 12 221 25.3% 29.6%
JUN    Expiring 6/17/2027  309 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
520.0 133.00 140.00 175.55 4 496 34.2% 33.6%
540.0 126.70 133.00 168.91 14 139 32.0% 36.6%
DEC    Expiring 12/17/2027  492 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
520.0 167.00 175.00 217.71 3 130 47.0% 46.4%
540.0 162.25 168.00 211.86 0 171 45.1% 50.1%
JAN    Expiring 1/21/2028  527 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
520.0 173.00 181.00 224.57 0 222 49.6% 48.9%
540.0 166.60 173.00 218.85 0 165 46.9% 51.9%
DEC    Expiring 12/15/2028  856 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
520.0 221.95 229.00 277.22 18 9 73.9% 73.2%
530.0 216.05 224.25 274.85 47 29 70.6% 73.2%

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