ABNB option chain Airbnb, Inc.
Cboe delayed options data · as of 06:33 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 ±7.1% (170.62–196.57) · ATM IV 30.8% · P/C open interest 0.96
| 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 | |
| 86.60 | 90.70 | 95.6% | 0.99 | 0.0003 | -0.002 | 95 | 0 | 2.13 | 139.6% | -0.01 | 0.0003 | -0.013 | ||||
| 81.60 | 85.65 | 82.3% | 0.99 | 0.0004 | -0.004 | 100 | 0 | 2.13 | 130.2% | -0.01 | 0.0004 | -0.014 | ||||
| 76.60 | 80.75 | 80.6% | 0.99 | 0.0005 | -0.005 | 105 | 0 | 2.13 | 121.1% | -0.01 | 0.0005 | -0.015 | ||||
| 71.70 | 75.80 | 79.7% | 0.99 | 0.0006 | -0.007 | 110 | 0 | 2.13 | 112.5% | -0.01 | 0.0006 | -0.016 | ||||
| 66.65 | 70.80 | 69.7% | 0.99 | 0.0007 | -0.009 | 115 | 0 | 0.7700 | 86.0% | -0.01 | 0.0007 | -0.018 | ||||
| 61.75 | 65.30 | 0.99 | 0.0009 | -0.011 | 120 | 0 | 1.15 | 85.0% | -0.01 | 0.0009 | -0.019 | |||||
| 57.20 | 60.35 | 59.4% | 0.98 | 0.0011 | -0.013 | 125 | 0 | 1.15 | 78.1% | -0.01 | 0.0011 | -0.020 | ||||
| 51.90 | 55.80 | 57.3% | 0.98 | 0.0014 | -0.015 | 130 | 0 | 1.15 | 71.3% | -0.02 | 0.0014 | -0.022 | ||||
| 46.85 | 50.35 | 0.98 | 0.0017 | -0.017 | 135 | 0 | 1.15 | 1 | 64.8% | -0.02 | 0.0017 | -0.023 | ||||
| 41.95 | 45.85 | 46.9% | 0.97 | 0.0022 | -0.019 | 140 | 0 | 1.15 | 1 | 58.4% | -0.03 | 0.0022 | -0.025 | |||
| 36.90 | 40.80 | 5 | 38.5% | 0.97 | 0.0029 | -0.022 | 145 | 0 | 1.15 | 52.1% | -0.03 | 0.0029 | -0.027 | |||
| 31.95 | 35.30 | 0.96 | 0.0038 | -0.025 | 150 | 0 | 1.15 | 2 | 46.0% | -0.04 | 0.0038 | -0.029 | ||||
| 27.20 | 30.95 | 34.6% | 0.95 | 0.0053 | -0.030 | 155 | 0 | 0.9500 | 1 | 38.3% | -0.05 | 0.0053 | -0.034 | |||
| 24.80 | 28.60 | 1 | 34.2% | 0.94 | 0.0063 | -0.034 | 157.5 | 0 | 1.35 | 1 | 38.4% | -0.06 | 0.0064 | -0.037 | ||
| 22.50 | 26.25 | 1 | 33.9% | 0.93 | 0.0077 | -0.038 | 160 | 0.0300 | 1.00 | 23 | 33.2% | -0.07 | 0.0077 | -0.042 | ||
| 21.10 | 23.25 | 8 | 34.5% | 0.91 | 0.0093 | -0.045 | 162.5 | 0.6600 | 2.79 | 145 | 6 | 42.7% | -0.09 | 0.0094 | -0.048 | |
| 17.85 | 21.65 | 14 | 32.0% | 0.89 | 0.0113 | -0.052 | 165 | 0.3100 | 1.69 | 44 | 63 | 32.7% | -0.12 | 0.0113 | -0.055 | |
| 15.70 | 19.50 | 31.8% | 0.86 | 0.0135 | -0.061 | 167.5 | 0 | 2.86 | 2 | 11 | 33.1% | -0.14 | 0.0136 | -0.063 | ||
| 13.65 | 17.50 | 1 | 31.8% | 0.82 | 0.0159 | -0.070 | 170 | 0.3800 | 2.54 | 51 | 29.8% | -0.18 | 0.0160 | -0.072 | ||
| 12.15 | 15.00 | 26 | 31.2% | 0.78 | 0.0183 | -0.079 | 172.5 | 0.8700 | 3.75 | 17 | 31.8% | -0.22 | 0.0184 | -0.081 | ||
| 10.30 | 13.00 | 1 | 3 | 30.5% | 0.73 | 0.0205 | -0.088 | 175 | 1.50 | 4.20 | 3 | 53 | 30.8% | -0.28 | 0.0208 | -0.090 |
| 9.20 | 10.65 | 11 | 30.2% | 0.67 | 0.0225 | -0.095 | 177.5 | 1.55 | 4.90 | 17 | 28.3% | -0.33 | 0.0228 | -0.097 | ||
| 6.95 | 9.65 | 1 | 3 | 29.7% | 0.61 | 0.0240 | -0.101 | 180 | 4.10 | 5.80 | 14 | 18 | 32.2% | -0.39 | 0.0243 | -0.103 |
| 5.60 | 8.30 | 1 | 2 | 29.8% | 0.55 | 0.0249 | -0.104 | 182.5 | 5.10 | 6.95 | 12 | 31.8% | -0.45 | 0.0253 | -0.106 | |
| 4.90 | 6.45 | 1 | 6 | 29.5% | 0.49 | 0.0252 | -0.105 | 185 | 6.10 | 8.90 | 18 | 36 | 32.7% | -0.52 | 0.0256 | -0.106 |
| 3.30 | 6.65 | 1 | 4 | 31.2% | 0.43 | 0.0248 | -0.103 | 187.5 | 7.05 | 10.30 | 1 | 113 | 31.4% | -0.58 | 0.0254 | -0.104 |
| 3.15 | 4.05 | 8 | 28.9% | 0.37 | 0.0239 | -0.099 | 190 | 9.05 | 11.15 | 7 | 13 | 30.6% | -0.64 | 0.0245 | -0.100 | |
| 1.54 | 4.30 | 1 | 1 | 29.4% | 0.31 | 0.0225 | -0.092 | 192.5 | 10.25 | 13.50 | 30.8% | -0.70 | 0.0232 | -0.094 | ||
| 0.8700 | 3.80 | 1 | 9 | 29.7% | 0.26 | 0.0207 | -0.085 | 195 | 12.05 | 15.40 | 5 | 30.7% | -0.75 | 0.0214 | -0.086 | |
| 1.38 | 3.50 | 7 | 33.6% | 0.22 | 0.0186 | -0.076 | 197.5 | 14.00 | 16.85 | 1 | 28.8% | -0.80 | 0.0194 | -0.078 | ||
| 1.20 | 3.20 | 84 | 126 | 35.2% | 0.18 | 0.0164 | -0.067 | 200 | 15.85 | 19.50 | 1 | 29.9% | -0.84 | 0.0172 | -0.069 | |
| 0.9000 | 1.97 | 2 | 10 | 32.8% | 0.14 | 0.0142 | -0.059 | 202.5 | 18.00 | 21.70 | 29.7% | -0.87 | 0.0150 | -0.060 | ||
| 0.5400 | 1.95 | 1 | 132 | 33.9% | 0.12 | 0.0122 | -0.052 | 205 | 20.05 | 23.55 | 24.5% | -0.90 | 0.0130 | -0.052 | ||
| 0 | 1.43 | 31.2% | 0.10 | 0.0104 | -0.045 | 207.5 | 22.70 | 26.30 | 30.5% | -0.92 | 0.0115 | -0.045 | ||||
| 0 | 1.33 | 7 | 32.9% | 0.08 | 0.0088 | -0.040 | 210 | 24.85 | 28.75 | 28.6% | -0.94 | 0.0100 | -0.042 | |||
| 0 | 0.9500 | 32.5% | 0.07 | 0.0076 | -0.036 | 212.5 | 27.50 | 31.20 | 32.0% | -0.96 | 0.0091 | -0.041 | ||||
| 0 | 0.9500 | 3 | 34.5% | 0.06 | 0.0065 | -0.032 | 215 | 30.35 | 33.45 | 35.1% | -0.97 | 0.0085 | -0.039 | |||
| 0 | 0.9500 | 38.3% | 0.04 | 0.0049 | -0.027 | 220 | 35.35 | 38.70 | 41.4% | -0.98 | 0.0059 | -0.032 | ||||
| 0 | 0.9500 | 78 | 42.0% | 0.03 | 0.0038 | -0.023 | 225 | 39.85 | 43.70 | 38.5% | -0.99 | 0.0036 | -0.026 | |||
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 — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs