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 Coaching...
Covered Call Option Chain for Applied Mats. Inc. (AMAT)
Wednesday, 4/15/2026 4:53 PM ET — 20 min. delayed
Look! There's potential to make 8.0% in only 43 days!
APR    Expiring 4/17/2026  1 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
395.0 9.35 10.40 8.45 702 1637 2.4% 2.3%
397.5 8.00 8.80 7.25 278 54 2.1% 2.5%
APR    Expiring 4/24/2026  8 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
395.0 14.10 16.85 15.22 37 134 3.7% 3.5%
397.5 12.65 15.35 14.03 9 18 3.3% 3.8%
MAY    Expiring 5/1/2026  15 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
395.0 18.55 21.00 19.80 17 146 4.9% 4.7%
400.0 16.10 18.55 17.48 5 433 4.2% 5.4%
MAY    Expiring 5/8/2026  22 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
395.0 22.15 24.35 23.52 12 69 5.9% 5.8%
400.0 19.40 22.10 21.20 1 134 5.2% 6.3%
MAY    Expiring 5/15/2026  29 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
390.0 29.60 31.90 29.18 50 1154 8.1% 6.5%
400.0 24.55 25.95 24.42 76 1003 6.6% 7.8%
MAY    Expiring 5/22/2026  36 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
395.0 28.85 32.25 29.60 1 14 7.9% 7.7%
400.0 26.80 29.85 27.31 12 26 7.3% 8.4%
MAY    Expiring 5/29/2026  43 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
395.0 30.45 34.00 32.22 4 4 8.3% 8.2%
400.0 28.60 31.55 29.94 30 3 7.8% 9.0%
JUN    Expiring 6/18/2026  63 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
390.0 40.35 42.10 41.13 19 577 11.4% 9.8%
400.0 35.50 37.65 36.52 50 779 9.9% 11.1%
JUL    Expiring 7/17/2026  92 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
390.0 47.50 48.85 49.01 557 133 13.6% 12.0%
400.0 42.55 43.50 44.49 12 359 12.1% 13.3%
AUG    Expiring 8/21/2026  127 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
390.0 55.00 57.95 57.05 2 9 16.1% 14.5%
400.0 50.75 51.85 52.63 18 39 14.7% 16.0%
SEP    Expiring 9/18/2026  155 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
390.0 61.40 63.85 62.73 2 166 18.4% 16.7%
400.0 56.00 58.60 58.38 50 684 16.5% 17.8%
OCT    Expiring 10/16/2026  183 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
390.0 65.65 68.05 67.93 4 77 19.9% 18.2%
400.0 60.75 63.55 63.63 0 89 18.1% 19.4%
NOV    Expiring 11/20/2026  218 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
390.0 71.45 75.00 73.89 0 106 22.0% 20.3%
400.0 66.65 69.90 69.67 1 102 20.3% 21.6%
DEC    Expiring 12/18/2026  246 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
390.0 75.00 78.10 78.32 1 158 23.4% 21.6%
400.0 71.35 73.65 74.16 43 311 22.0% 23.3%
JAN    Expiring 1/15/2027  274 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
390.0 78.95 81.85 82.51 1 155 24.9% 23.1%
400.0 75.00 77.55 78.39 12 926 23.4% 24.8%
MAR    Expiring 3/19/2027  337 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
390.0 87.00 91.20 91.18 1 39 28.2% 26.4%
400.0 83.90 86.80 87.17 0 27 26.9% 28.3%
JUN    Expiring 6/17/2027  427 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
390.0 97.50 102.00 102.20 0 102 32.7% 30.8%
400.0 94.50 97.50 98.34 13 568 31.4% 32.8%
DEC    Expiring 12/17/2027  610 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
390.0 115.00 119.50 121.24 0 66 41.0% 39.0%
400.0 111.00 115.50 117.62 10 83 39.0% 40.5%
JAN    Expiring 1/21/2028  645 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
390.0 118.55 122.50 124.49 1 35 42.8% 40.7%
400.0 114.50 118.50 120.92 0 163 40.7% 42.3%

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