FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions  » Learn More
Covered Call 2 Strike Option Chain for Alliance Data Systems Corp. (ADS)
Monday, 10/18/2021 4:30 PM ET - 20 min. delayed
Look! There's potential to make 5.4% in only 39 days!
OCT    Expiring 10/22/2021  4 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
100.0 1.60 1.85 1.57 3 44 1.6% 1.5%
101.0 1.15 1.40 1.12 1 104 1.2% 2.1%
OCT    Expiring 10/29/2021  11 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
100.0 2.00 4.10 2.57 0 169 2.0% 1.9%
101.0 1.00 3.70 2.11 5 1 1.0% 1.9%
NOV    Expiring 11/5/2021  18 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
100.0 4.10 4.60 3.28 0 2 4.3% 4.2%
101.0 1.60 4.20 2.81 0 1 1.6% 2.5%
NOV    Expiring 11/12/2021  25 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
100.0 4.50 5.10 3.85 0 1 4.7% 4.6%
101.0 4.00 4.50 3.39 0 0 4.2% 5.1%
NOV    Expiring 11/19/2021  32 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
100.0 5.10 5.50 4.34 20 63 5.4% 5.3%
101.0 4.50 4.90 3.88 10 0 4.7% 5.7%
NOV    Expiring 11/26/2021  39 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
100.0 5.10 5.80 4.78 0 0 5.4% 5.3%
101.0 4.70 5.30 4.32 0 0 4.9% 5.9%
DEC    Expiring 12/17/2021  60 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
100.0 6.50 7.00 5.91 5 77 6.9% 6.8%
105.0 4.40 4.80 3.88 1 31 4.6% 9.7%
JAN    Expiring 1/21/2022  95 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
100.0 8.20 8.60 7.39 2 276 8.9% 8.8%
105.0 6.00 6.40 5.35 0 139 6.4% 11.6%
MAR    Expiring 3/18/2022  151 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
100.0 10.70 11.30 9.26 1 111 12.0% 11.9%
105.0 8.50 9.20 7.22 0 82 9.3% 14.6%
APR    Expiring 4/14/2022  178 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
100.0 11.70 12.30 10.03 0 54 13.2% 13.1%
105.0 9.50 10.10 7.99 0 13 10.5% 15.9%
JUN    Expiring 6/17/2022  242 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
100.0 13.80 14.70 11.63 0 0 16.0% 15.9%
105.0 11.70 12.70 9.62 0 0 13.2% 18.8%
DEC    Expiring 12/16/2022  424 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
100.0 18.60 20.20 15.19 0 1 22.8% 22.7%
105.0 16.50 17.60 13.25 0 25 19.7% 25.6%
JAN    Expiring 1/20/2023  459 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
100.0 19.60 20.80 15.77 0 34 24.4% 24.2%
105.0 17.40 19.00 13.84 0 15 21.0% 27.0%
JAN    Expiring 1/19/2024  823 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
100.0 25.50 29.90 20.67 0 0 34.2% 34.1%
105.0 23.50 27.60 18.86 0 3 30.7% 37.1%

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 ADS Quote - Option Quotes for ADS - OptionChain for ADS
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