FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Alliance Data Systems Corp. (ADS)
Friday, 7/30/2021 4:32 PM ET - 20 min. delayed
Look! There's potential to make 5.8% in only 40 days!
JUL    Expiring 7/30/2021  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
93.0 - 0.45 - 6 0 - -
94.0 - 0.10 - 4 12 - -
AUG    Expiring 8/6/2021  5 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
93.0 2.30 2.60 2.26 2 0 2.5% 2.3%
94.0 1.80 2.10 1.79 19 0 2.0% 2.8%
AUG    Expiring 8/13/2021  12 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
93.0 3.10 3.70 3.14 0 0 3.4% 3.2%
94.0 2.65 3.20 2.67 0 0 2.9% 3.8%
AUG    Expiring 8/20/2021  19 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
90.0 5.60 6.10 5.47 2 12 6.4% 2.7%
95.0 2.30 3.40 2.91 23 447 2.5% 4.5%
AUG    Expiring 8/27/2021  26 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
93.0 4.50 5.10 4.37 1 0 5.1% 4.8%
94.0 4.00 4.60 3.91 0 0 4.5% 5.3%
SEP    Expiring 9/3/2021  33 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
93.0 5.00 5.60 4.87 0 0 5.7% 5.4%
94.0 2.50 5.10 4.41 0 0 2.8% 3.6%
SEP    Expiring 9/10/2021  40 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
93.0 5.40 6.00 5.32 0 0 6.1% 5.9%
94.0 5.00 5.50 4.85 0 0 5.7% 6.5%
SEP    Expiring 9/17/2021  47 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
90.0 7.60 8.10 7.28 1 112 8.9% 5.1%
95.0 5.20 5.50 4.84 11 359 5.9% 7.9%
DEC    Expiring 12/17/2021  138 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
90.0 12.10 12.70 10.93 2 4 14.9% 10.9%
95.0 9.70 10.20 8.64 4 17 11.6% 13.7%
JAN    Expiring 1/21/2022  173 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
90.0 13.40 14.00 11.97 0 254 16.8% 12.7%
95.0 11.00 11.60 9.73 0 3629 13.4% 15.5%
MAR    Expiring 3/18/2022  229 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
90.0 15.00 15.90 13.44 0 0 19.2% 15.0%
95.0 12.90 13.50 11.25 0 0 16.1% 18.2%
APR    Expiring 4/14/2022  256 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
90.0 15.80 16.70 14.08 0 0 20.4% 16.2%
95.0 13.50 15.90 11.91 0 0 16.9% 19.1%
DEC    Expiring 12/16/2022  502 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
90.0 21.70 23.20 18.70 0 0 30.3% 25.8%
95.0 19.60 21.10 16.70 0 0 26.6% 29.0%
JAN    Expiring 1/20/2023  537 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
90.0 22.00 23.90 19.25 0 12 30.9% 26.3%
95.0 20.00 22.10 17.26 6 6 27.3% 29.7%

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 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