ABNB option chain Airbnb, Inc.
Cboe delayed options data · के अनुसार 00:33 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±1.5% (182.54–188.00) · ATM IV 34.8% · P/C open interest 0.90
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 88.85 | 92.30 | 11 | 629.6% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.0100 | 38 | 396.6% | 0.00 | 0.0000 | 0.000 | ||
| 83.60 | 87.30 | 2 | 9 | 548.7% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.2200 | 7 | 367.6% | 0.00 | 0.0000 | 0.000 | |
| 78.60 | 82.15 | 2 | 7 | 481.5% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 5 | 662.9% | 0.00 | 0.0000 | 0.000 | |
| 73.60 | 77.30 | 33 | 470.5% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.13 | 32 | 616.3% | 0.00 | 0.0000 | 0.000 | ||
| 68.60 | 72.15 | 28 | 409.6% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.2200 | 1 | 288.4% | 0.00 | 0.0000 | 0.000 | ||
| 63.65 | 67.30 | 4 | 405.2% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.13 | 93 | 528.5% | 0.00 | 0.0000 | -0.000 | ||
| 58.60 | 62.15 | 343.4% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.13 | 14 | 487.0% | 0.00 | 0.0000 | -0.000 | |||
| 56.60 | 60.25 | 6 | 18 | 345.4% | 1.00 | 0.0000 | 0.000 | 127 | 0 | 2.13 | 69 | 470.7% | 0.00 | 0.0000 | -0.000 | |
| 56.05 | 59.15 | 7 | 19 | 375.8% | 1.00 | 0.0000 | 0.000 | 128 | 0 | 2.13 | 1 | 13 | 462.7% | 0.00 | 0.0000 | -0.000 |
| 54.60 | 58.15 | 1 | 35 | 318.4% | 1.00 | 0.0000 | 0.000 | 129 | 0 | 2.13 | 6 | 3 | 454.7% | 0.00 | 0.0000 | -0.000 |
| 53.70 | 57.15 | 2 | 31 | 326.1% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.13 | 5 | 17 | 446.8% | 0.00 | 0.0000 | -0.000 |
| 52.80 | 56.15 | 4 | 32 | 331.5% | 1.00 | 0.0000 | 0.000 | 131 | 0 | 2.13 | 1 | 8 | 438.9% | 0.00 | 0.0000 | -0.000 |
| 52.15 | 55.25 | 2 | 35 | 363.9% | 1.00 | 0.0000 | 0.000 | 132 | 0 | 2.13 | 48 | 431.0% | 0.00 | 0.0000 | -0.000 | |
| 51.90 | 53.40 | 612 | 626 | 349.6% | 1.00 | 0.0000 | 0.000 | 133 | 0 | 2.13 | 12 | 423.2% | 0.00 | 0.0000 | -0.000 | |
| 49.90 | 53.15 | 12 | 1 | 322.1% | 1.00 | 0.0000 | 0.000 | 134 | 0 | 2.13 | 9 | 415.4% | -0.00 | 0.0000 | -0.000 | |
| 48.60 | 52.15 | 1 | 10 | 282.0% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 1.90 | 47 | 397.2% | -0.00 | 0.0000 | -0.000 | |
| 47.65 | 50.90 | 9 | 235.2% | 1.00 | 0.0000 | 0.000 | 136 | 0 | 2.13 | 45 | 400.0% | -0.00 | 0.0000 | -0.000 | ||
| 46.80 | 50.15 | 1 | 29 | 293.5% | 1.00 | 0.0000 | 0.000 | 137 | 0 | 2.13 | 19 | 392.4% | -0.00 | 0.0000 | -0.000 | |
| 45.60 | 48.90 | 1 | 29 | 201.6% | 1.00 | 0.0000 | 0.000 | 138 | 0 | 2.13 | 6 | 384.8% | -0.00 | 0.0000 | -0.000 | |
| 44.75 | 48.30 | 1 | 2 | 290.2% | 1.00 | 0.0000 | 0.000 | 139 | 0 | 2.13 | 6 | 5 | 377.2% | -0.00 | 0.0000 | -0.000 |
| 43.85 | 47.30 | 3 | 292.0% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.2500 | 15 | 204.3% | -0.00 | 0.0000 | -0.000 | ||
| 42.65 | 46.35 | 3 | 273.4% | 1.00 | 0.0000 | 0.000 | 141 | 0 | 2.13 | 1 | 362.2% | -0.00 | 0.0000 | -0.000 | ||
| 41.60 | 45.20 | 247.4% | 1.00 | 0.0000 | 0.000 | 142 | 0 | 2.13 | 1 | 354.8% | -0.00 | 0.0000 | -0.000 | |||
| 40.60 | 44.25 | 4 | 247.1% | 1.00 | 0.0000 | 0.000 | 143 | 0 | 2.13 | 5 | 347.3% | -0.00 | 0.0000 | -0.000 | ||
| 39.60 | 43.30 | 15 | 246.2% | 1.00 | 0.0000 | 0.000 | 144 | 0 | 2.13 | 339.9% | -0.00 | 0.0000 | -0.001 | |||
| 38.60 | 42.25 | 2 | 235.4% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.13 | 18 | 24 | 332.5% | -0.00 | 0.0000 | -0.001 | |
| 37.60 | 41.20 | 3 | 224.4% | 1.00 | 0.0001 | 0.000 | 146 | 0 | 2.13 | 26 | 325.2% | -0.00 | 0.0001 | -0.001 | ||
| 36.60 | 40.30 | 12 | 228.5% | 1.00 | 0.0001 | 0.000 | 147 | 0 | 2.13 | 26 | 45 | 317.9% | -0.00 | 0.0001 | -0.001 | |
| 35.85 | 39.25 | 1 | 238.4% | 1.00 | 0.0001 | 0.000 | 148 | 0 | 2.13 | 4 | 310.6% | -0.00 | 0.0001 | -0.001 | ||
| 35.80 | 38.35 | 51 | 285.7% | 1.00 | 0.0001 | 0.000 | 149 | 0 | 2.13 | 4 | 303.3% | -0.00 | 0.0001 | -0.001 | ||
| 33.60 | 37.30 | 28 | 211.2% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.2500 | 70 | 194.7% | -0.00 | 0.0001 | -0.001 | ||
| 31.20 | 34.40 | 1 | 77 | 162.4% | 1.00 | 0.0001 | 0.000 | 152.5 | 0 | 2.13 | 11 | 278.1% | -0.00 | 0.0001 | -0.001 | |
| 28.60 | 31.90 | 2 | 17 | 117.3% | 1.00 | 0.0002 | 0.000 | 155 | 0 | 2.13 | 14 | 260.2% | -0.00 | 0.0002 | -0.001 | |
| 26.10 | 29.80 | 1 | 168.7% | 1.00 | 0.0003 | 0.000 | 157.5 | 0 | 2.13 | 2 | 242.3% | -0.00 | 0.0003 | -0.002 | ||
| 24.85 | 27.35 | 5 | 36 | 211.5% | 1.00 | 0.0004 | 0.000 | 160 | 0 | 2.13 | 34 | 224.6% | -0.00 | 0.0004 | -0.003 | |
| 21.10 | 24.40 | 13 | 81.5% | 1.00 | 0.0006 | 0.000 | 162.5 | 0 | 2.13 | 1 | 12 | 206.8% | -0.00 | 0.0006 | -0.004 | |
| 18.60 | 21.90 | 10 | 26 | 68.5% | 1.00 | 0.0009 | 0.000 | 165 | 0 | 0.1000 | 89 | 101.4% | -0.00 | 0.0009 | -0.005 | |
| 16.10 | 19.40 | 10 | 27 | 1.00 | 0.0015 | 0.000 | 167.5 | 0 | 0.4100 | 3 | 344 | 113.8% | -0.00 | 0.0015 | -0.007 | |
| 14.85 | 16.90 | 13 | 61 | 130.5% | 0.99 | 0.0025 | -0.003 | 170 | 0 | 0.0200 | 113 | 715 | 63.9% | -0.01 | 0.0025 | -0.010 |
| 11.25 | 14.75 | 5 | 52 | 89.9% | 0.99 | 0.0043 | -0.010 | 172.5 | 0 | 0.2400 | 2 | 184 | 77.5% | -0.01 | 0.0043 | -0.017 |
| 9.30 | 11.95 | 10 | 43 | 83.7% | 0.98 | 0.0083 | -0.024 | 175 | 0 | 0.2500 | 2 | 328 | 65.0% | -0.02 | 0.0083 | -0.029 |
| 6.80 | 9.45 | 24 | 67.9% | 0.97 | 0.0169 | -0.051 | 177.5 | 0 | 0.2600 | 9 | 92 | 52.2% | -0.03 | 0.0169 | -0.054 | |
| 4.45 | 6.55 | 14 | 105 | 45.3% | 0.92 | 0.0386 | -0.130 | 180 | 0.0700 | 0.3200 | 39 | 669 | 42.6% | -0.08 | 0.0386 | -0.133 |
| 2.33 | 4.00 | 59 | 61 | 35.2% | 0.79 | 0.0823 | -0.429 | 182.5 | 0.1400 | 0.6000 | 26 | 189 | 33.9% | -0.21 | 0.0823 | -0.431 |
| 1.08 | 2.46 | 75 | 220 | 41.9% | 0.53 | 0.1130 | -1.161 | 185 | 0.4200 | 1.50 | 169 | 369 | 27.7% | -0.47 | 0.1139 | -1.162 |
| 0.0200 | 0.9900 | 62 | 133 | 34.0% | 0.28 | 0.0908 | -0.618 | 187.5 | 1.72 | 3.85 | 13 | 217 | 35.0% | -0.73 | 0.0941 | -0.624 |
| 0.0800 | 0.5100 | 330 | 1,009 | 43.4% | 0.13 | 0.0512 | -0.248 | 190 | 3.60 | 6.35 | 64 | 199 | 39.1% | -0.88 | 0.0536 | -0.272 |
| 0.0300 | 0.2000 | 22 | 266 | 46.2% | 0.06 | 0.0264 | -0.115 | 192.5 | 5.70 | 8.30 | 37 | -0.95 | 0.0263 | -0.157 | ||
| 0 | 0.2000 | 3 | 368 | 56.6% | 0.03 | 0.0140 | -0.060 | 195 | 8.10 | 11.45 | 5 | -0.98 | 0.0128 | -0.116 | ||
| 0 | 0.1500 | 362 | 64.4% | 0.02 | 0.0078 | -0.035 | 197.5 | 10.60 | 14.00 | -0.99 | 0.0064 | -0.100 | ||||
| 0 | 0.1000 | 122 | 155 | 70.1% | 0.01 | 0.0046 | -0.021 | 200 | 13.10 | 16.55 | -0.99 | 0.0033 | -0.092 | |||
| 0 | 2.13 | 166 | 152.6% | 0.01 | 0.0028 | -0.013 | 202.5 | 15.60 | 19.10 | 79.1% | -1.00 | 0.0018 | -0.089 | |||
| 0 | 0.3500 | 46 | 108.8% | 0.00 | 0.0018 | -0.009 | 205 | 17.90 | 21.55 | 2 | -1.00 | 0.0010 | -0.087 | |||
| 0 | 2.13 | 82 | 180.1% | 0.00 | 0.0012 | -0.006 | 207.5 | 20.60 | 24.00 | -1.00 | 0.0006 | -0.086 | ||||
| 0 | 2.13 | 2 | 193.2% | 0.00 | 0.0008 | -0.004 | 210 | 23.10 | 26.55 | -1.00 | 0.0004 | -0.086 | ||||
| 0 | 2.13 | 2 | 1 | 205.8% | 0.00 | 0.0006 | -0.003 | 212.5 | 25.75 | 29.10 | 134.3% | -1.00 | 0.0002 | -0.086 | ||
| 0 | 2.13 | 2 | 218.2% | 0.00 | 0.0004 | -0.003 | 215 | 28.10 | 31.55 | -1.00 | 0.0001 | -0.085 | ||||
| 0 | 2.13 | 3 | 241.9% | 0.00 | 0.0002 | -0.002 | 220 | 33.25 | 36.55 | 156.2% | -1.00 | 0.0001 | -0.085 | |||
| 0 | 2.13 | 2 | 264.5% | 0.00 | 0.0001 | -0.001 | 225 | 37.90 | 41.55 | -1.00 | 0.0000 | -0.085 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 04, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs