FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Activision Blizzard Inc. (ATVI)
Thursday, 8/5/2021 2:37 PM ET - 20 min. delayed
Look! There's potential to make 4.1% in only 50 days!
AUG    Expiring 8/6/2021  1 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 0.63 0.65 0.50 3012 7113 0.8% 0.6%
81.0 0.23 0.28 0.13 2001 934 0.3% 1.4%
AUG    Expiring 8/13/2021  8 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 1.30 1.40 1.28 790 1741 1.6% 1.5%
81.0 0.88 0.94 0.84 929 374 1.1% 2.2%
AUG    Expiring 8/20/2021  15 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 1.86 1.89 1.73 1182 2986 2.4% 2.2%
81.0 1.39 1.42 1.28 661 477 1.8% 2.9%
AUG    Expiring 8/27/2021  22 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 2.23 2.31 2.08 81 79 2.9% 2.7%
81.0 1.73 1.83 1.63 42 27 2.2% 3.3%
SEP    Expiring 9/3/2021  29 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 2.55 2.66 2.38 35 67 3.3% 3.1%
81.0 2.06 2.22 1.92 36 25 2.6% 3.8%
SEP    Expiring 9/10/2021  36 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 2.75 2.99 2.64 12 221 3.6% 3.4%
81.0 2.11 2.43 2.18 70 35 2.7% 3.8%
SEP    Expiring 9/17/2021  43 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 3.05 3.15 2.88 443 696 4.0% 3.8%
82.5 1.99 2.05 1.83 829 2495 2.5% 5.6%
SEP    Expiring 9/24/2021  50 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 3.30 3.50 3.10 2 0 4.3% 4.1%
81.0 2.61 3.05 2.64 8 0 3.4% 4.5%
NOV    Expiring 11/19/2021  106 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 5.50 5.65 4.46 207 502 7.4% 7.2%
82.5 4.30 4.45 3.39 41 167 5.7% 8.8%
JAN    Expiring 1/21/2022  169 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 6.75 6.90 5.59 68 1742 9.2% 9.0%
82.5 5.60 5.75 4.51 14 488 7.5% 10.7%
FEB    Expiring 2/18/2022  197 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 7.55 7.75 6.01 21 221 10.4% 10.2%
82.5 6.35 6.55 4.95 6 25 8.6% 11.8%
JUN    Expiring 6/17/2022  316 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 9.25 9.50 7.55 30 173 13.1% 12.9%
82.5 7.90 8.35 6.49 1 31 10.9% 14.2%
JAN    Expiring 1/20/2023  533 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 11.90 12.35 9.68 72 739 17.4% 17.3%
82.5 10.90 11.25 8.66 70 470 15.7% 19.2%

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 ATVI Quote - Option Quotes for ATVI - OptionChain for ATVI
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