ABNB opsiyon zinciri Airbnb, Inc.

Vade Cboe delayed options data · itibarıyla 15:33 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±6.1% (174.21–196.81) · ATM IV 30.8% · P/C açık pozisyon 1.26

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
89.00	92.85			123.8%	1.00	0.0001	0.000	95	0	2.13			164.0%	-0.00	0.0001	-0.006
84.05	87.85			116.1%	1.00	0.0002	0.000	100	0	0.1000		4	97.6%	-0.00	0.0002	-0.006
79.50	82.90			121.2%	1.00	0.0002	0.000	105	0	2.13			142.6%	-0.00	0.0002	-0.007
73.75	77.90			93.5%	1.00	0.0003	0.000	110	0	2.13			132.7%	-0.00	0.0003	-0.008
68.75	72.90			74.6%	1.00	0.0004	0.000	115	0	2.13			123.1%	-0.00	0.0004	-0.009
63.95	67.95			81.1%	0.99	0.0005	0.000	120	0	2.13			113.9%	-0.01	0.0005	-0.011
59.45	62.95			86.1%	0.99	0.0006	0.000	125	0	2.13			105.0%	-0.01	0.0006	-0.012
54.50	57.95		1	79.1%	0.99	0.0008	0.000	130	0	2.13		20	96.4%	-0.01	0.0008	-0.014
49.45	52.95			70.6%	0.99	0.0011	0.000	135	0	2.13		1	88.0%	-0.01	0.0011	-0.016
47.35	51.00			66.8%	0.99	0.0012	0.000	137	0	0.7500			68.5%	-0.01	0.0012	-0.017
46.45	50.00			67.0%	0.99	0.0012	0.000	138	0	0.7500			67.1%	-0.01	0.0013	-0.017
45.35	49.00			63.9%	0.99	0.0013	0.000	139	0	1.36		4	73.8%	-0.01	0.0013	-0.017
44.50	47.95			64.1%	0.99	0.0014	0.000	140	0	0.5200		7	60.4%	-0.01	0.0014	-0.018
43.55	47.00			64.1%	0.99	0.0015	0.000	141	0	2.13			78.3%	-0.01	0.0015	-0.018
42.75	46.00			65.4%	0.98	0.0016	0.000	142	0	2.13			76.7%	-0.01	0.0016	-0.019
41.50	44.90			59.0%	0.98	0.0017	0.000	143	0	2.13			75.1%	-0.02	0.0017	-0.019
40.70	44.00			61.8%	0.98	0.0018	-0.001	144	0	2.13		1	73.6%	-0.02	0.0018	-0.020
39.55	43.00			58.4%	0.98	0.0019	-0.002	145	0	2.13			72.0%	-0.02	0.0019	-0.020
38.80	42.00			60.1%	0.98	0.0020	-0.003	146	0	1.20		1	61.8%	-0.02	0.0020	-0.021
37.55	41.00			55.5%	0.98	0.0021	-0.004	147	0	2.13			68.8%	-0.02	0.0022	-0.021
36.75	40.05			57.2%	0.98	0.0023	-0.005	148	0	2.14			67.4%	-0.02	0.0023	-0.022
35.65	39.05			54.6%	0.98	0.0024	-0.006	149	0	1.00		1	55.4%	-0.02	0.0025	-0.023
34.80	38.00		3	54.3%	0.98	0.0026	-0.007	150	0	2.14		17	64.3%	-0.02	0.0026	-0.023
32.15	35.55		1	49.6%	0.97	0.0031	-0.010	152.5	0	2.15			60.5%	-0.03	0.0031	-0.025
29.90	33.10		6	49.1%	0.97	0.0037	-0.014	155	0	2.17		9	56.8%	-0.03	0.0038	-0.028
27.45	30.60		2	46.0%	0.96	0.0046	-0.018	157.5	0	1.02		1	44.0%	-0.04	0.0046	-0.031
25.30	28.10		19	45.1%	0.95	0.0056	-0.024	160	0.0100	0.8500		25	39.2%	-0.05	0.0057	-0.035
22.85	25.80		17	43.1%	0.94	0.0071	-0.030	162.5	0.0500	1.99		43	44.6%	-0.06	0.0071	-0.041
20.50	23.40		9	40.9%	0.93	0.0089	-0.039	165	0.1200	1.20		83	36.2%	-0.07	0.0089	-0.049
18.10	21.10		7	38.7%	0.90	0.0111	-0.049	167.5	0.1300	1.43		47	34.3%	-0.10	0.0112	-0.058
15.85	18.85		5	37.1%	0.87	0.0137	-0.061	170	0.5700	2.69		71	39.0%	-0.13	0.0138	-0.069
14.20	16.70		15	37.9%	0.84	0.0166	-0.073	172.5	0.5900	1.62		51	30.2%	-0.16	0.0168	-0.080
11.60	14.35		32	33.6%	0.79	0.0197	-0.086	175	1.32	2.00		88	30.8%	-0.21	0.0199	-0.092
9.60	12.00			31.2%	0.74	0.0227	-0.099	177.5	0.9900	3.90		61	31.9%	-0.26	0.0230	-0.103
7.75	10.45		16	31.2%	0.68	0.0254	-0.109	180	2.50	3.30	7	60	29.7%	-0.32	0.0257	-0.113
6.85	8.55	10	47	32.0%	0.61	0.0275	-0.117	182.5	2.50	5.50		42	30.6%	-0.39	0.0279	-0.120
4.60	7.70		64	30.9%	0.54	0.0288	-0.120	185	3.80	6.50		67	30.7%	-0.46	0.0292	-0.123
3.25	6.00		5	29.1%	0.47	0.0292	-0.120	187.5	4.60	7.65		53	28.8%	-0.53	0.0296	-0.122
2.14	5.20		77	29.4%	0.40	0.0285	-0.116	190	6.20	9.00		111	28.6%	-0.61	0.0291	-0.117
1.12	4.00		55	27.8%	0.33	0.0269	-0.109	192.5	7.90	10.60		72	28.5%	-0.68	0.0276	-0.108
1.05	2.99		19	28.6%	0.27	0.0246	-0.098	195	9.75	12.25			27.8%	-0.74	0.0253	-0.097
0.0500	3.50		21	30.8%	0.21	0.0217	-0.086	197.5	11.35	14.15		2	25.6%	-0.80	0.0225	-0.084
0.4800	3.15		127	34.6%	0.17	0.0186	-0.073	200	13.15	16.20		2	22.3%	-0.85	0.0194	-0.070
0.1000	1.61		37	29.6%	0.13	0.0155	-0.061	202.5	15.40	18.10				-0.89	0.0162	-0.057
0.1900	2.65		55	38.0%	0.10	0.0127	-0.051	205	17.70	20.80				-0.92	0.0136	-0.044
0	2.52		4	39.6%	0.07	0.0102	-0.041	207.5	20.10	23.40				-0.94	0.0118	-0.034
0	2.10		5	40.3%	0.06	0.0082	-0.034	210	22.55	25.60				-0.96	0.0106	-0.028
0	2.36			44.4%	0.04	0.0065	-0.028	212.5	25.00	29.10			31.6%	-0.98	0.0078	-0.034
0	2.26		20	46.6%	0.03	0.0053	-0.024	215	27.50	31.65			34.8%	-0.99	0.0054	-0.041
0	2.22			48.9%	0.03	0.0043	-0.020	217.5	29.95	34.15			34.6%	-0.99	0.0029	-0.051
0	0.2500		80	33.4%	0.02	0.0035	-0.017	220	32.40	36.40				-1.00	0.0014	-0.058
0	2.00			54.9%	0.02	0.0024	-0.013	225	37.40	41.55				-1.00	0.0001	-0.068
0	2.16		1	60.6%	0.01	0.0017	-0.010	230	42.40	46.15				-1.00	0.0000	-0.073

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 25, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

ABNB opsiyon zinciri Airbnb, Inc.

Volatilite gülümsemesi — Sep 25, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji