FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions  » Learn More
Covered Call 2 Strike Option Chain for Airbnb Inc. (ABNB)
Tuesday, 1/31/2023 2:47 PM ET - 20 min. delayed
Look! There's potential to make 7.4% in only 45 days!
FEB    Expiring 2/3/2023  3 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
109.0 2.93 3.05 2.37 119 472 2.7% 1.8%
110.0 2.41 2.47 1.83 290 732 2.2% 2.3%
FEB    Expiring 2/10/2023  10 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
109.0 4.10 4.30 3.90 7 162 3.9% 3.0%
110.0 3.60 3.75 3.39 38 666 3.4% 3.4%
FEB    Expiring 2/17/2023  17 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
109.0 6.20 6.35 4.95 61 58 6.0% 5.0%
110.0 5.70 5.85 4.45 185 2149 5.5% 5.5%
FEB    Expiring 2/24/2023  24 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
109.0 6.85 7.00 5.81 6 31 6.6% 5.7%
110.0 6.35 6.50 5.31 58 206 6.1% 6.2%
MAR    Expiring 3/3/2023  31 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
109.0 7.40 7.65 6.56 20 39 7.2% 6.3%
110.0 6.85 7.10 6.06 16 51 6.6% 6.7%
MAR    Expiring 3/10/2023  38 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
109.0 7.95 8.25 7.23 0 14 7.8% 6.8%
110.0 7.30 7.80 6.73 1 19 7.1% 7.1%
MAR    Expiring 3/17/2023  45 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
105.0 10.85 11.05 10.03 9 2095 10.9% 5.9%
110.0 8.10 8.20 7.35 62 2385 8.0% 8.0%
APR    Expiring 4/21/2023  80 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
105.0 13.05 13.25 12.49 1 1193 13.5% 8.3%
110.0 10.30 10.50 9.92 155 4303 10.3% 10.4%
JUN    Expiring 6/16/2023  136 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
105.0 16.60 16.85 15.57 1 657 17.8% 12.4%
110.0 13.95 14.15 13.11 18 1441 14.5% 14.6%
JUL    Expiring 7/21/2023  171 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
105.0 18.00 18.30 17.21 0 477 19.6% 14.2%
110.0 15.35 15.60 14.79 264 374 16.2% 16.2%
AUG    Expiring 8/18/2023  199 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
105.0 19.40 19.70 18.41 0 23 21.4% 15.9%
110.0 16.85 17.10 16.03 0 30 18.1% 18.1%
JAN    Expiring 1/19/2024  353 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
105.0 24.75 25.15 23.97 0 985 29.0% 23.2%
110.0 22.25 22.65 21.72 15 1211 25.4% 25.4%
JUN    Expiring 6/21/2024  507 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
105.0 28.00 29.95 28.46 0 1 34.2% 28.1%
110.0 26.00 27.60 26.32 0 2 31.0% 31.0%
JAN    Expiring 1/17/2025  717 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
105.0 33.80 34.40 33.63 0 117 44.4% 37.8%
110.0 31.50 32.20 31.61 1 70 40.1% 40.2%

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 © 2023 - 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