Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions » Learn More
Covered Call 2 Strike Option Chain for Anthem Inc. (ANTM)
Friday, 12/14/2018 4:51:01 PM ET - 20 min. delayed
Look! There's potential to make 4.1% in only 48 days!
DEC    Expiring 12/14/2018  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
275.0 0.23 1.05 2.02 41 34 0.1% 0.56 0.04 56% -0.1% 0.0%
277.5 - 1.51 - 2 49 - - - - - -
DEC    Expiring 12/21/2018  6 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
275.0 4.65 4.95 4.85 30 22 1.7% 0.53 0.29 52% 1.5% 1.5%
277.5 3.30 3.75 3.67 2 20 1.2% 0.44 0.29 43% 1.9% 1.3%
DEC    Expiring 12/28/2018  13 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
275.0 5.50 5.85 6.75 3 14 2.0% 0.53 0.25 52% 1.8% 1.9%
277.5 4.20 4.55 5.56 3 10 1.5% 0.46 0.24 45% 2.3% 1.6%
JAN    Expiring 1/4/2019  20 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
275.0 6.70 7.30 8.22 0 6 2.5% 0.53 0.25 51% 2.3% 2.3%
277.5 5.40 6.10 7.03 0 2 2.0% 0.48 0.25 46% 2.7% 2.1%
JAN    Expiring 1/11/2019  27 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
275.0 7.95 8.45 9.46 2 0 3.0% 0.53 0.26 51% 2.8% 2.8%
277.5 6.60 7.10 8.27 1 2 2.5% 0.48 0.25 46% 3.2% 2.5%
JAN    Expiring 1/18/2019  34 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
270.0 12.15 12.70 13.23 0 3829 4.6% 0.62 0.27 60% 2.5% 2.5%
280.0 6.50 7.05 8.28 1 313 2.4% 0.44 0.25 42% 4.1% 2.5%
JAN    Expiring 1/25/2019  41 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
275.0 9.60 10.40 11.55 0 0 3.6% 0.53 0.25 51% 3.4% 3.4%
277.5 8.30 9.05 10.37 0 8 3.1% 0.49 0.25 47% 3.8% 3.2%
FEB    Expiring 2/1/2019  48 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
275.0 11.45 12.05 12.47 0 0 4.3% 0.54 0.28 51% 4.1% 4.1%
277.5 10.05 10.75 11.28 0 0 3.8% 0.50 0.27 47% 4.5% 3.8%
MAR    Expiring 3/15/2019  90 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
270.0 17.20 18.20 19.52 0 183 6.7% 0.60 0.26 56% 4.5% 4.4%
280.0 12.15 12.70 14.69 1 683 4.6% 0.49 0.26 45% 6.3% 4.5%
JUN    Expiring 6/21/2019  188 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
270.0 23.20 24.65 26.96 2 4 9.2% 0.59 0.26 54% 7.0% 6.7%
280.0 17.85 19.30 22.27 1 39 6.9% 0.51 0.25 47% 8.6% 6.7%
JAN    Expiring 1/17/2020  398 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
270.0 33.50 36.40 38.08 0 244 13.8% 0.60 0.27 53% 11.5% 10.7%
280.0 28.15 31.00 33.59 0 151 11.4% 0.55 0.26 48% 13.2% 10.7%
JAN    Expiring 1/15/2021  762 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
270.0 46.50 49.50 51.67 0 0 20.3% 0.61 0.27 52% 17.9% 15.4%
280.0 41.30 43.95 47.45 0 4 17.6% 0.58 0.26 48% 19.5% 15.5%

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 © 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