FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for Airbnb Inc. (ABNB)
Monday, 10/25/2021 12:35 PM ET - 20 min. delayed
Look! There's potential to make 5.7% in only 53 days!
OCT    Expiring 10/29/2021  4 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
167.5 2.94 3.15 3.06 551 2161 1.8% 1.5%
170.0 1.82 1.94 1.94 2964 2278 1.1% 2.3%
NOV    Expiring 11/5/2021  11 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
167.5 6.80 6.95 4.91 136 1432 4.2% 3.9%
170.0 5.55 5.75 3.76 315 629 3.4% 4.7%
NOV    Expiring 11/12/2021  18 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
165.0 8.90 9.10 7.53 87 89 5.6% 3.7%
170.0 6.35 6.55 5.06 150 265 3.9% 5.2%
NOV    Expiring 11/19/2021  25 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
167.5 8.30 8.55 7.28 216 226 5.2% 4.9%
170.0 7.10 7.30 6.12 320 2736 4.4% 5.7%
NOV    Expiring 11/26/2021  32 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
165.0 10.10 10.55 9.48 3 78 6.4% 4.5%
170.0 7.45 8.00 7.05 24 122 4.6% 5.9%
DEC    Expiring 12/3/2021  39 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
165.0 10.70 11.10 10.29 3 4 6.8% 4.9%
170.0 8.20 8.55 7.88 27 96 5.1% 6.4%
DEC    Expiring 12/17/2021  53 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
165.0 11.90 12.20 11.72 48 74 7.6% 5.7%
170.0 9.50 9.65 9.34 69 1386 6.0% 7.3%
JAN    Expiring 1/21/2022  88 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
165.0 14.35 14.60 14.63 24 2683 9.3% 7.4%
170.0 11.95 12.15 12.30 43 3451 7.7% 9.0%
FEB    Expiring 2/18/2022  116 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
165.0 17.00 17.20 16.56 2 18 11.3% 9.3%
170.0 14.60 14.80 14.26 13 127 9.5% 10.8%
APR    Expiring 4/14/2022  171 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
165.0 19.90 20.15 19.75 0 454 13.4% 11.4%
170.0 17.60 17.80 17.50 90 406 11.7% 13.1%
JUN    Expiring 6/17/2022  235 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
165.0 23.30 23.70 22.87 2 299 16.1% 14.0%
170.0 21.00 21.35 20.67 0 459 14.3% 15.7%
JAN    Expiring 1/20/2023  452 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
165.0 32.10 33.10 31.01 1 496 23.6% 21.4%
170.0 30.15 30.85 28.94 11 1583 21.9% 23.3%
JAN    Expiring 1/19/2024  816 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
165.0 40.55 49.50 40.90 0 82 31.8% 29.5%
170.0 39.90 47.30 38.97 6 55 31.2% 32.7%

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 ABNB Quote - Option Quotes for ABNB - OptionChain for ABNB
Copyright © 2021 - 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 | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN