FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions  » Learn More
Covered Call 2 Strike Option Chain for Airbnb Inc. (ABNB)
Wednesday, 9/28/2022 4:32 PM ET - 20 min. delayed
Look! There's potential to make 9.1% in only 50 days!
SEP    Expiring 9/30/2022  1 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 2.41 2.58 1.89 688 2174 2.2% 1.6%
111.0 1.89 2.00 1.38 1367 1323 1.7% 2.0%
OCT    Expiring 10/7/2022  8 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 4.35 4.55 3.62 217 854 4.1% 3.4%
111.0 3.75 4.10 3.12 105 64 3.5% 3.8%
OCT    Expiring 10/14/2022  15 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 5.65 5.95 4.72 18 75 5.4% 4.7%
111.0 5.10 5.45 4.23 2 41 4.8% 5.1%
OCT    Expiring 10/21/2022  22 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 6.75 7.05 5.61 131 1930 6.5% 5.8%
111.0 6.25 6.50 5.12 73 156 6.0% 6.3%
OCT    Expiring 10/28/2022  29 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 7.65 8.15 6.37 8 135 7.4% 6.8%
111.0 7.15 7.50 5.89 0 15 6.9% 7.2%
NOV    Expiring 11/4/2022  36 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 9.00 9.65 7.06 40 8 8.9% 8.2%
111.0 8.45 9.20 6.57 18 19 8.3% 8.6%
NOV    Expiring 11/18/2022  50 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 10.55 10.95 8.26 124 1772 10.5% 9.8%
115.0 8.25 8.40 6.06 157 570 8.1% 12.3%
DEC    Expiring 12/16/2022  78 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 12.60 12.85 10.26 37 368 12.8% 12.1%
115.0 10.25 10.40 8.07 115 789 10.2% 14.5%
JAN    Expiring 1/20/2023  113 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 14.75 14.95 12.34 35 1285 15.4% 14.7%
115.0 12.35 12.55 10.15 96 1367 12.6% 16.9%
MAR    Expiring 3/17/2023  169 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 18.10 18.50 15.11 156 100 19.5% 18.8%
115.0 15.70 16.20 12.95 21 411 16.5% 21.1%
APR    Expiring 4/21/2023  204 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 19.65 20.10 16.63 6 499 21.6% 20.8%
115.0 17.35 17.80 14.49 0 523 18.6% 23.2%
JUN    Expiring 6/16/2023  260 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 21.80 22.60 18.82 0 216 24.5% 23.7%
115.0 19.75 20.30 16.71 1 374 21.7% 26.5%
JAN    Expiring 1/19/2024  477 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 29.15 30.10 25.70 4 544 35.7% 34.9%
115.0 26.75 27.90 23.70 0 505 31.9% 37.0%
JAN    Expiring 1/17/2025  841 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 37.50 39.55 34.36 1 7 51.2% 50.3%
115.0 34.50 37.30 32.52 4 11 45.3% 50.9%

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 © 2022 - 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