Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Activision Blizzard Inc. (ATVI)
Tuesday, 12/11/2018 7:27:39 PM ET - 20 min. delayed
Look! There's potential to make 5.8% in only 44 days!
DEC    Expiring 12/14/2018  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
48.0 0.99 1.04 1.08 150 430 2.1% 0.55 0.52 54% 1.7% 1.7%
48.5 0.73 0.79 0.84 153 187 1.5% 0.45 0.51 44% 2.2% 1.6%
DEC    Expiring 12/21/2018  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
48.0 1.54 1.60 1.89 89 494 3.3% 0.54 0.46 52% 2.9% 2.8%
48.5 1.28 1.35 1.65 172 1291 2.7% 0.48 0.45 47% 3.4% 2.7%
DEC    Expiring 12/28/2018  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
48.0 1.79 1.86 2.44 52 165 3.9% 0.54 0.41 52% 3.4% 3.4%
48.5 1.54 1.60 2.20 59 70 3.3% 0.50 0.41 47% 3.9% 3.3%
JAN    Expiring 1/4/2019  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
48.0 2.11 2.19 2.88 2 46 4.6% 0.54 0.41 52% 4.1% 4.1%
48.5 1.85 1.93 2.65 44 119 4.0% 0.50 0.41 48% 4.6% 3.9%
JAN    Expiring 1/11/2019  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
48.0 2.44 2.51 3.27 8 124 5.3% 0.54 0.42 51% 4.9% 4.7%
48.5 2.18 2.28 3.03 4 25 4.7% 0.51 0.42 48% 5.4% 4.6%
JAN    Expiring 1/18/2019  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
47.0 3.25 3.45 4.11 18 925 7.2% 0.60 0.43 57% 4.6% 4.5%
50.0 1.83 1.95 2.75 412 3489 3.9% 0.43 0.42 39% 7.8% 3.9%
JAN    Expiring 1/25/2019  44 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
48.0 2.90 3.05 3.92 12 9 6.4% 0.55 0.42 51% 6.0% 5.8%
48.5 2.61 2.82 3.69 0 50 5.7% 0.52 0.42 48% 6.4% 5.6%
FEB    Expiring 2/15/2019  65 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
47.5 4.30 4.45 4.97 43 658 9.8% 0.57 0.49 53% 8.2% 7.6%
50.0 3.10 3.25 3.87 130 2247 6.9% 0.47 0.47 43% 10.9% 6.6%
MAY    Expiring 5/17/2019  156 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
47.5 5.80 6.05 7.48 31 434 13.7% 0.59 0.43 52% 12.0% 10.8%
50.0 4.65 4.85 6.43 125 3361 10.7% 0.51 0.43 45% 14.8% 9.9%
JAN    Expiring 1/17/2020  401 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
47.5 8.60 9.25 11.72 0 440 21.7% 0.61 0.41 51% 19.9% 17.1%
50.0 7.50 8.20 10.77 0 1018 18.4% 0.57 0.41 47% 22.9% 16.3%
JAN    Expiring 1/15/2021  765 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
47.5 10.75 12.80 15.87 0 80 28.7% 0.64 0.40 51% 26.8% 23.0%
50.0 9.85 11.35 15.02 1 292 25.7% 0.60 0.39 47% 30.4% 22.0%

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 © 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