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 Arconic Inc. (ARNC)
Wednesday, 2/20/2019 7:19:56 PM ET - 20 min. delayed
Look! There's potential to make 3.7% in only 37 days!
FEB    Expiring 2/22/2019  2 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
18.0 0.38 0.58 0.54 9 154 2.1% 0.83 0.44 83% -0.1% 0.5%
18.5 0.10 0.20 0.26 78 263 0.5% 0.40 0.37 40% 1.1% 0.8%
MAR    Expiring 3/1/2019  9 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
18.0 0.50 0.70 0.87 121 251 2.8% 0.68 0.32 67% 0.6% 1.1%
18.5 0.27 0.37 0.61 4 46 1.5% 0.46 0.32 45% 2.1% 1.7%
MAR    Expiring 3/8/2019  16 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
18.0 0.65 0.80 1.08 0 31 3.7% 0.64 0.33 63% 1.5% 1.8%
18.5 0.36 0.48 0.83 15 6 2.0% 0.48 0.30 46% 2.6% 2.3%
MAR    Expiring 3/15/2019  23 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
18.0 0.75 0.80 1.25 30 1750 4.3% 0.63 0.30 61% 2.0% 2.1%
18.5 0.47 0.53 1.01 256 215 2.6% 0.49 0.30 47% 3.2% 2.7%
MAR    Expiring 3/22/2019  30 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
18.0 0.82 0.92 1.40 0 19 4.7% 0.62 0.31 60% 2.4% 2.6%
18.5 0.55 0.64 1.16 20 157 3.1% 0.49 0.30 47% 3.7% 3.3%
MAR    Expiring 3/29/2019  37 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
18.0 0.89 1.00 1.53 0 24 5.1% 0.61 0.31 59% 2.9% 3.0%
18.5 0.63 0.72 1.29 0 5 3.5% 0.50 0.31 48% 4.2% 3.7%
APR    Expiring 4/18/2019  57 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
18.0 1.10 1.22 1.85 33 1414 6.4% 0.60 0.33 57% 4.1% 4.2%
19.0 0.60 0.71 1.40 250 9942 3.4% 0.42 0.31 40% 6.8% 3.6%
MAY    Expiring 5/17/2019  86 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
18.0 1.41 1.50 2.22 1 21 8.3% 0.59 0.35 55% 6.0% 5.8%
19.0 0.90 0.99 1.79 0 10 5.1% 0.46 0.33 42% 8.6% 5.1%
JUL    Expiring 7/19/2019  149 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
18.0 1.67 1.85 2.86 0 299 10.0% 0.59 0.33 54% 7.7% 7.5%
19.0 1.19 1.33 2.44 6 1898 6.9% 0.48 0.32 44% 10.5% 6.9%
OCT    Expiring 10/18/2019  240 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
18.0 2.15 2.28 3.56 0 10 13.2% 0.59 0.34 53% 10.8% 9.9%
19.0 1.64 1.77 3.16 2 25 9.8% 0.51 0.32 45% 13.4% 9.2%
JAN    Expiring 1/17/2020  331 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
18.0 2.44 2.59 4.13 3 1043 15.3% 0.59 0.33 53% 12.9% 11.5%
20.0 1.51 1.64 3.39 25 4484 8.9% 0.45 0.31 39% 18.5% 8.6%
JAN    Expiring 1/15/2021  695 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
18.0 2.91 3.60 5.77 0 97 18.8% 0.61 0.30 52% 16.3% 15.6%
20.0 1.94 2.98 5.12 10 222 11.8% 0.51 0.30 42% 21.6% 13.4%

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 ARNC Quote - Option Quotes for ARNC - OptionChain for ARNC
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