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 Activision Blizzard Inc. (ATVI)
Tuesday, 2/19/2019 4:51:42 PM ET - 20 min. delayed
Look! There's potential to make 4.6% in only 38 days!
FEB    Expiring 2/22/2019  3 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
44.0 0.90 0.97 1.14 1465 478 2.1% 0.64 0.42 63% 1.0% 1.0%
44.5 0.63 0.68 0.87 2103 498 1.4% 0.50 0.41 49% 1.5% 1.5%
MAR    Expiring 3/1/2019  10 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
44.0 1.31 1.39 1.85 50 201 3.0% 0.59 0.37 57% 1.9% 2.0%
44.5 1.06 1.11 1.60 145 238 2.4% 0.51 0.37 50% 2.5% 2.4%
MAR    Expiring 3/8/2019  17 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
44.0 1.57 1.72 2.34 17 143 3.7% 0.58 0.36 56% 2.5% 2.6%
44.5 1.35 1.49 2.09 2 66 3.1% 0.52 0.37 50% 3.2% 3.2%
MAR    Expiring 3/15/2019  24 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
44.0 1.88 1.92 2.74 83 0 4.4% 0.57 0.36 55% 3.3% 3.2%
44.5 1.61 1.65 2.49 93 0 3.8% 0.52 0.36 50% 3.8% 3.7%
MAR    Expiring 3/22/2019  31 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
44.0 2.09 2.30 3.08 15 350 4.9% 0.57 0.37 54% 3.8% 3.9%
44.5 1.74 1.91 2.84 16 135 4.1% 0.52 0.35 50% 4.1% 4.1%
MAR    Expiring 3/29/2019  38 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
44.0 2.25 2.40 3.38 10 159 5.3% 0.57 0.36 54% 4.2% 4.2%
44.5 1.99 2.12 3.14 32 161 4.7% 0.53 0.36 50% 4.7% 4.6%
APR    Expiring 4/18/2019  58 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
42.5 3.50 3.60 4.89 417 857 8.5% 0.66 0.34 63% 3.7% 3.5%
45.0 2.11 2.18 3.66 298 1965 5.0% 0.50 0.33 47% 6.2% 4.8%
MAY    Expiring 5/17/2019  87 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
42.5 4.25 4.40 5.73 19 1497 10.6% 0.64 0.37 60% 5.6% 5.3%
45.0 2.96 3.05 4.55 76 1304 7.1% 0.52 0.37 47% 8.4% 6.7%
AUG    Expiring 8/16/2019  178 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
42.5 5.75 5.95 7.73 56 536 14.8% 0.63 0.39 57% 9.7% 8.7%
45.0 4.50 4.65 6.62 55 2620 11.3% 0.54 0.38 48% 12.6% 10.3%
JAN    Expiring 1/17/2020  332 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
42.5 7.50 7.75 10.13 0 297 20.3% 0.63 0.39 55% 14.9% 12.7%
45.0 6.25 6.45 9.10 47 1098 16.3% 0.57 0.38 49% 17.7% 14.3%
JAN    Expiring 1/15/2021  696 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
42.5 10.30 10.70 14.02 0 166 30.1% 0.65 0.38 53% 24.3% 19.2%
45.0 9.15 9.55 13.12 5 798 25.9% 0.61 0.38 49% 27.4% 21.0%

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 ATVI Quote - Option Quotes for ATVI - OptionChain for ATVI
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