ABNB option chain Airbnb, Inc.

Expiration Cboe delayed options data · as of 00:33 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±3.5% (177.26–189.94) · ATM IV 27.2% · P/C open interest 1.13

CALLS								Strike	PUTS
Bid	Ask	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		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
86.45	89.65		6		1.00	0.0001	0.000	95	0	2.13			254.1%	-0.00	0.0001	-0.006
81.50	85.25		9		1.00	0.0001	0.000	100	0	0.0700			145.1%	-0.00	0.0001	-0.007
76.55	79.65		3		1.00	0.0001	0.000	105	0	2.13			220.4%	-0.00	0.0001	-0.008
71.45	75.30		3		1.00	0.0002	0.000	110	0	2.13			204.7%	-0.00	0.0002	-0.009
66.45	70.30				1.00	0.0002	-0.002	115	0	1.15		1	167.8%	-0.00	0.0002	-0.010
61.50	64.90				1.00	0.0003	-0.003	120	0	1.15		6	154.6%	-0.00	0.0003	-0.011
56.45	59.70				1.00	0.0004	-0.005	125	0	1.15		25	141.9%	-0.00	0.0004	-0.012
51.55	54.70				1.00	0.0005	-0.008	130	0	1.15		9	129.6%	-0.00	0.0005	-0.014
46.45	50.30	7			0.99	0.0007	-0.010	135	0	0.7500		13	108.5%	-0.01	0.0007	-0.016
44.50	48.00				0.99	0.0008	-0.011	137	0	0.7500		11	104.1%	-0.01	0.0008	-0.017
43.45	47.05		1		0.99	0.0008	-0.012	138	0	1.15			110.6%	-0.01	0.0008	-0.017
42.55	45.55		1		0.99	0.0009	-0.012	139	0	1.15		2	108.3%	-0.01	0.0009	-0.018
41.55	44.70		3		0.99	0.0009	-0.013	140	0	1.15		5	106.0%	-0.01	0.0009	-0.018
40.45	44.25				0.99	0.0010	-0.013	141	0	1.15			103.7%	-0.01	0.0010	-0.018
39.60	42.70		1		0.99	0.0010	-0.014	142	0	1.15			101.4%	-0.01	0.0010	-0.019
38.60	41.70				0.99	0.0011	-0.015	143	0	1.15			99.1%	-0.01	0.0011	-0.019
37.60	40.70				0.99	0.0012	-0.015	144	0	1.15			96.8%	-0.01	0.0012	-0.020
36.45	39.70		6		0.99	0.0013	-0.016	145	0	1.15		3	94.6%	-0.01	0.0013	-0.021
35.50	38.70		3		0.99	0.0014	-0.017	146	0	1.15		1	92.3%	-0.01	0.0014	-0.021
34.45	38.25		1		0.99	0.0014	-0.017	147	0	1.15		2	90.1%	-0.01	0.0014	-0.022
33.50	37.15		6		0.99	0.0015	-0.018	148	0	1.15			87.9%	-0.01	0.0016	-0.022
32.50	36.25		11		0.99	0.0017	-0.019	149	0	1.15		8	85.6%	-0.01	0.0017	-0.023
31.45	34.70		5		0.99	0.0018	-0.019	150	0	1.15		14	83.4%	-0.01	0.0018	-0.024
29.10	32.85		7		0.99	0.0021	-0.021	152.5	0	1.15		2	77.9%	-0.01	0.0021	-0.025
26.60	30.10		24		0.98	0.0026	-0.023	155	0	1.15		4	72.4%	-0.02	0.0026	-0.027
24.10	27.25		15		0.98	0.0032	-0.026	157.5	0	1.15		7	67.0%	-0.02	0.0032	-0.029
21.60	24.75		13		0.98	0.0039	-0.028	160	0	1.15		6	61.5%	-0.02	0.0040	-0.031
19.00	22.55		44		0.98	0.0050	-0.031	162.5	0	0.9500		32	53.6%	-0.02	0.0050	-0.033
16.55	19.80		22		0.97	0.0065	-0.035	165	0	0.7500		241	45.7%	-0.03	0.0065	-0.037
14.20	17.35		13		0.96	0.0088	-0.041	167.5	0	0.2000	1	218	31.2%	-0.04	0.0088	-0.043
12.30	14.95		35	20.7%	0.94	0.0127	-0.053	170	0	0.6400	5	43	34.1%	-0.06	0.0127	-0.055
9.90	12.60		21	24.1%	0.91	0.0187	-0.075	172.5	0.0500	1.30	3	36	35.8%	-0.09	0.0189	-0.077
7.25	10.95		80	27.0%	0.85	0.0268	-0.106	175	0.5500	1.98	5	149	37.8%	-0.15	0.0270	-0.107
5.05	8.40		24	23.0%	0.78	0.0354	-0.140	177.5	0.8100	2.76	134	158	36.6%	-0.23	0.0357	-0.142
3.35	7.10		130	27.1%	0.68	0.0427	-0.170	180	1.55	3.75	8	116	36.9%	-0.33	0.0431	-0.172
2.00	4.20	17	23	21.8%	0.56	0.0470	-0.187	182.5	1.72	4.75	7	47	32.7%	-0.44	0.0474	-0.189
2.31	3.50	6	74	30.7%	0.44	0.0473	-0.187	185	2.90	5.75	10	156	30.9%	-0.56	0.0477	-0.188
1.14	2.71	8	17	30.3%	0.33	0.0436	-0.170	187.5	3.85	7.00		37	26.4%	-0.67	0.0439	-0.171
0.1700	1.19	11	150	23.7%	0.23	0.0369	-0.140	190	5.70	9.30	1	22	28.5%	-0.78	0.0373	-0.140
0	1.09	12	69	27.2%	0.15	0.0286	-0.104	192.5	7.90	11.05		13	27.0%	-0.86	0.0294	-0.105
0.1900	0.4500	9	82	27.8%	0.09	0.0202	-0.072	195	10.60	13.30		28	31.4%	-0.92	0.0217	-0.077
0.1100	0.2100	4	37	27.7%	0.06	0.0138	-0.050	197.5	12.40	16.25		3	33.2%	-0.96	0.0156	-0.056
0	0.3300	4	322	31.6%	0.04	0.0095	-0.037	200	14.85	18.65		38	35.3%	-0.98	0.0109	-0.040
0	0.7000	2	4	41.1%	0.03	0.0068	-0.029	202.5	17.35	21.20			40.0%	-0.99	0.0068	-0.030
0	0.7500		12	45.7%	0.02	0.0050	-0.023	205	20.10	23.70			47.5%	-0.99	0.0040	-0.025
0	2.13			64.0%	0.02	0.0038	-0.019	207.5	22.55	26.15			50.0%	-1.00	0.0022	-0.022
0	2.00		5	67.2%	0.01	0.0029	-0.016	210	25.10	28.65			54.5%	-1.00	0.0013	-0.021
0	1.60			67.4%	0.01	0.0023	-0.014	212.5	27.50	31.20			57.4%	-1.00	0.0007	-0.021
0	2.13		6	76.7%	0.01	0.0019	-0.012	215	30.20	33.65			63.4%	-1.00	0.0003	-0.020
0	1.45		1	77.1%	0.01	0.0013	-0.010	220	35.55	38.65			75.6%	-1.00	0.0001	-0.020
0	2.13			92.1%	0.00	0.0009	-0.008	225	39.85	43.65			70.2%	-1.00	0.0000	-0.020

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Sep 11, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

ABNB option chain Airbnb, Inc.

Volatility smile — Sep 11, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy