Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
40 Option Trading Tips You MUST Know to Trade  » Learn More
Covered Call 2 Strike Option Chain for Anthem Inc. (ANTM)
Friday, 2/15/2019 4:51:42 PM ET - 20 min. delayed
Look! There's potential to make 2.4% in only 39 days!
FEB    Expiring 2/15/2019  EXPIRED 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
310.0 0.42 2.47 3.00 73 462 0.1% 0.70 0.00 70% -0.4% -0.0%
312.5 0.01 0.09 1.70 52 16 0.0% 0.38 0.05 38% 0.3% 0.0%
FEB    Expiring 2/22/2019  4 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
310.0 3.20 3.60 6.45 0 25 1.0% 0.59 0.14 58% 0.5% 0.6%
312.5 1.83 2.30 5.20 5 30 0.6% 0.46 0.14 46% 0.9% 0.7%
MAR    Expiring 3/1/2019  11 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
310.0 4.80 5.20 8.80 4 20 1.6% 0.57 0.17 56% 1.0% 1.1%
312.5 3.30 3.95 7.55 12 1 1.1% 0.48 0.16 47% 1.4% 1.2%
MAR    Expiring 3/8/2019  18 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
310.0 6.35 7.15 10.60 10 43 2.1% 0.56 0.20 55% 1.6% 1.7%
312.5 4.70 5.60 9.37 0 8 1.5% 0.49 0.18 47% 1.8% 1.7%
MAR    Expiring 3/15/2019  25 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
310.0 7.00 7.75 12.13 70 1051 2.3% 0.56 0.19 54% 1.8% 1.9%
320.0 2.72 2.95 7.75 227 328 0.9% 0.32 0.17 30% 3.6% 0.9%
MAR    Expiring 3/22/2019  32 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
310.0 7.50 8.40 13.48 0 4 2.5% 0.56 0.18 54% 1.9% 2.0%
312.5 6.00 6.95 12.26 1 5 2.0% 0.50 0.17 48% 2.3% 2.1%
MAR    Expiring 3/29/2019  39 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
310.0 8.20 9.15 14.71 0 18 2.7% 0.55 0.18 53% 2.2% 2.3%
312.5 6.75 8.10 13.49 4 0 2.2% 0.50 0.18 48% 2.5% 2.4%
JUN    Expiring 6/21/2019  123 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
310.0 15.50 16.80 25.07 4 504 5.2% 0.55 0.20 52% 4.7% 4.7%
320.0 11.10 11.70 20.62 2 94 3.7% 0.45 0.20 41% 6.5% 3.7%
SEP    Expiring 9/20/2019  214 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
310.0 22.00 23.30 32.78 0 3 7.6% 0.56 0.22 51% 7.1% 6.8%
320.0 16.95 18.15 28.39 0 37 5.8% 0.48 0.21 44% 8.6% 5.6%
JAN    Expiring 1/17/2020  333 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
310.0 29.35 30.50 40.70 0 668 10.4% 0.57 0.23 51% 9.8% 9.1%
320.0 24.20 25.45 36.40 0 867 8.4% 0.51 0.23 45% 11.4% 8.0%
JAN    Expiring 1/15/2021  697 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
310.0 44.75 46.80 58.42 3 227 16.8% 0.59 0.25 51% 16.2% 14.2%
320.0 39.80 41.95 54.37 0 16 14.6% 0.56 0.24 47% 17.7% 13.1%

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 ANTM Quote - Option Quotes for ANTM - OptionChain for ANTM
Copyright © 2019 - 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