Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for ALCOA Inc. (AA)
Wednesday, 12/12/2018 4:53:18 PM ET - 20 min. delayed
Look! There's potential to make 7.2% in only 43 days!
DEC    Expiring 12/14/2018  1 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
29.0 0.60 0.75 0.61 105 455 2.1% 0.59 0.63 58% 1.3% 1.5%
29.5 0.40 0.50 0.37 196 162 1.4% 0.42 0.66 41% 2.3% 1.5%
DEC    Expiring 12/21/2018  8 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
29.0 1.05 1.20 1.15 23 686 3.7% 0.56 0.54 54% 2.9% 3.0%
29.5 0.85 0.95 0.91 54 236 3.0% 0.48 0.55 46% 3.9% 3.1%
DEC    Expiring 12/28/2018  15 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
29.0 1.25 1.35 1.50 1 14 4.5% 0.56 0.48 53% 3.6% 3.6%
30.0 0.80 0.90 1.05 40 30 2.8% 0.44 0.48 41% 5.5% 2.9%
JAN    Expiring 1/4/2019  22 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
29.0 1.45 1.65 1.77 0 2 5.2% 0.56 0.48 52% 4.4% 4.5%
29.5 1.25 1.35 1.53 18 39 4.5% 0.51 0.48 47% 5.4% 4.5%
JAN    Expiring 1/11/2019  29 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
29.0 1.75 1.90 2.01 0 33 6.4% 0.56 0.50 52% 5.5% 5.4%
29.5 1.50 1.65 1.77 0 27 5.4% 0.51 0.50 48% 6.3% 5.4%
JAN    Expiring 1/18/2019  36 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
29.0 2.10 2.30 2.22 0 224 7.7% 0.56 0.55 52% 6.9% 6.7%
30.0 1.65 1.80 1.77 95 412 6.0% 0.48 0.55 44% 8.7% 5.9%
JAN    Expiring 1/25/2019  43 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
29.0 2.25 2.45 2.41 0 0 8.3% 0.56 0.54 52% 7.4% 7.2%
29.5 2.00 2.20 2.18 0 1 7.3% 0.52 0.54 48% 8.3% 7.2%
FEB    Expiring 2/15/2019  64 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
29.0 2.65 2.85 2.91 0 68 10.0% 0.57 0.52 52% 9.1% 8.6%
30.0 2.15 2.35 2.47 550 325 7.9% 0.50 0.51 45% 10.7% 7.7%
APR    Expiring 4/18/2019  126 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
29.0 3.60 3.80 4.04 0 112 14.0% 0.58 0.51 51% 13.1% 11.8%
30.0 3.10 3.40 3.61 11 196 11.9% 0.54 0.51 47% 14.8% 11.1%
JUL    Expiring 7/19/2019  218 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
29.0 4.50 4.80 5.29 0 11 18.2% 0.60 0.49 51% 17.2% 15.1%
30.0 4.00 4.30 4.88 2 6 15.8% 0.56 0.48 47% 18.9% 14.2%
JAN    Expiring 1/17/2020  400 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
28.0 6.30 6.60 7.54 0 153 27.5% 0.65 0.46 54% 22.1% 17.8%
30.0 5.40 5.70 6.75 0 142 22.7% 0.60 0.46 48% 25.8% 19.0%
JAN    Expiring 1/15/2021  764 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
28.0 7.70 8.70 10.15 0 13 35.7% 0.68 0.43 53% 30.0% 23.8%
30.0 6.80 7.90 9.44 0 16 30.3% 0.64 0.42 48% 33.7% 25.1%

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 AA Quote - Option Quotes for AA - OptionChain for AA
Copyright © 2018 - 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