ABNB option chain Airbnb, Inc.
Cboe delayed options data · as of 21:48 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 ±7.8% (170.75–199.75) · ATM IV 31.1% · P/C open interest 1.49
| 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 | |
| 88.55 | 92.65 | 1.00 | 0.0002 | 0.000 | 95 | 0 | 2.13 | 129.1% | -0.00 | 0.0002 | -0.004 | |||||
| 83.60 | 87.65 | 1.00 | 0.0002 | 0.000 | 100 | 0 | 2.13 | 120.5% | -0.00 | 0.0002 | -0.005 | |||||
| 78.60 | 82.70 | 1.00 | 0.0003 | 0.000 | 105 | 0 | 2.13 | 112.3% | -0.00 | 0.0003 | -0.006 | |||||
| 73.60 | 77.70 | 1.00 | 0.0003 | 0.000 | 110 | 0 | 2.13 | 104.5% | -0.00 | 0.0003 | -0.006 | |||||
| 68.95 | 72.70 | 64.2% | 0.99 | 0.0004 | 0.000 | 115 | 0 | 2.13 | 96.9% | -0.01 | 0.0004 | -0.007 | ||||
| 64.00 | 67.75 | 61.2% | 0.99 | 0.0005 | 0.000 | 120 | 0 | 2.13 | 89.7% | -0.01 | 0.0006 | -0.008 | ||||
| 59.00 | 62.75 | 54.4% | 0.99 | 0.0007 | 0.000 | 125 | 0 | 2.13 | 82.7% | -0.01 | 0.0007 | -0.009 | ||||
| 54.05 | 57.80 | 51.4% | 0.99 | 0.0009 | 0.000 | 130 | 0 | 2.13 | 75.9% | -0.01 | 0.0009 | -0.011 | ||||
| 49.05 | 52.80 | 45.1% | 0.99 | 0.0012 | 0.000 | 135 | 0 | 2.13 | 69.3% | -0.01 | 0.0012 | -0.012 | ||||
| 44.10 | 47.85 | 42.0% | 0.98 | 0.0016 | 0.000 | 140 | 0 | 2.14 | 63.0% | -0.02 | 0.0016 | -0.014 | ||||
| 39.15 | 42.90 | 38.6% | 0.98 | 0.0023 | -0.000 | 145 | 0 | 2.17 | 56.9% | -0.02 | 0.0023 | -0.017 | ||||
| 35.45 | 38.90 | 38.9% | 0.97 | 0.0030 | -0.005 | 149 | 0 | 2.21 | 52.3% | -0.03 | 0.0031 | -0.021 | ||||
| 34.25 | 37.95 | 35.8% | 0.97 | 0.0033 | -0.007 | 150 | 0 | 2.23 | 51.1% | -0.03 | 0.0033 | -0.022 | ||||
| 32.35 | 35.50 | 40.1% | 0.96 | 0.0040 | -0.011 | 152.5 | 0 | 2.29 | 48.4% | -0.04 | 0.0040 | -0.025 | ||||
| 29.80 | 33.10 | 37.6% | 0.95 | 0.0048 | -0.016 | 155 | 0 | 2.37 | 45.8% | -0.05 | 0.0049 | -0.029 | ||||
| 27.15 | 30.75 | 34.8% | 0.94 | 0.0058 | -0.022 | 157.5 | 0 | 2.48 | 43.3% | -0.06 | 0.0059 | -0.034 | ||||
| 24.65 | 28.40 | 1 | 33.0% | 0.92 | 0.0071 | -0.029 | 160 | 0 | 1.25 | 3 | 33.6% | -0.08 | 0.0071 | -0.040 | ||
| 22.35 | 26.15 | 32.8% | 0.90 | 0.0085 | -0.036 | 162.5 | 0 | 2.84 | 2 | 38.8% | -0.10 | 0.0086 | -0.046 | |||
| 20.40 | 23.95 | 33.9% | 0.88 | 0.0101 | -0.044 | 165 | 0.2200 | 2.82 | 3 | 36.4% | -0.12 | 0.0102 | -0.053 | |||
| 18.75 | 21.80 | 35.3% | 0.85 | 0.0118 | -0.052 | 167.5 | 0 | 3.35 | 34.4% | -0.15 | 0.0119 | -0.061 | ||||
| 16.25 | 19.70 | 2 | 33.2% | 0.82 | 0.0136 | -0.061 | 170 | 0.3900 | 3.60 | 6 | 33.2% | -0.18 | 0.0138 | -0.068 | ||
| 14.00 | 17.85 | 1 | 32.5% | 0.79 | 0.0154 | -0.069 | 172.5 | 0.8600 | 3.85 | 32.0% | -0.22 | 0.0157 | -0.076 | |||
| 13.40 | 15.75 | 35.0% | 0.75 | 0.0172 | -0.077 | 175 | 2.34 | 3.80 | 1 | 3 | 32.2% | -0.26 | 0.0175 | -0.083 | ||
| 11.35 | 13.35 | 32.2% | 0.70 | 0.0189 | -0.084 | 177.5 | 3.10 | 4.20 | 7 | 31.2% | -0.30 | 0.0192 | -0.089 | |||
| 9.40 | 11.95 | 11 | 31.8% | 0.65 | 0.0203 | -0.089 | 180 | 3.00 | 6.00 | 1 | 3 | 31.0% | -0.35 | 0.0207 | -0.093 | |
| 7.80 | 10.55 | 31.6% | 0.60 | 0.0214 | -0.093 | 182.5 | 5.15 | 6.00 | 4 | 13 | 31.1% | -0.41 | 0.0218 | -0.097 | ||
| 6.35 | 8.50 | 2 | 4 | 29.7% | 0.54 | 0.0222 | -0.096 | 185 | 6.00 | 8.15 | 2 | 9 | 32.5% | -0.46 | 0.0226 | -0.098 |
| 6.10 | 8.25 | 1 | 33.6% | 0.49 | 0.0225 | -0.096 | 187.5 | 7.45 | 9.15 | 11 | 3 | 32.1% | -0.52 | 0.0230 | -0.098 | |
| 3.90 | 7.10 | 2 | 31.1% | 0.43 | 0.0223 | -0.094 | 190 | 7.70 | 11.30 | 6 | 31.0% | -0.58 | 0.0229 | -0.095 | ||
| 2.89 | 6.10 | 1 | 30.7% | 0.38 | 0.0217 | -0.091 | 192.5 | 9.45 | 12.20 | 29.8% | -0.63 | 0.0224 | -0.091 | |||
| 1.81 | 5.15 | 5 | 2 | 29.7% | 0.33 | 0.0207 | -0.086 | 195 | 11.15 | 13.85 | 29.5% | -0.69 | 0.0215 | -0.085 | ||
| 1.29 | 4.25 | 7 | 9 | 29.5% | 0.28 | 0.0193 | -0.079 | 197.5 | 12.45 | 15.60 | 27.7% | -0.74 | 0.0202 | -0.078 | ||
| 0.6500 | 3.20 | 2 | 27.9% | 0.23 | 0.0177 | -0.072 | 200 | 14.20 | 18.00 | 5 | 28.1% | -0.78 | 0.0187 | -0.071 | ||
| 0.2100 | 3.50 | 1 | 2 | 30.2% | 0.20 | 0.0160 | -0.065 | 202.5 | 16.50 | 20.05 | 28.6% | -0.82 | 0.0170 | -0.063 | ||
| 0.0900 | 2.55 | 1 | 1 | 29.1% | 0.16 | 0.0141 | -0.058 | 205 | 18.95 | 22.15 | 29.4% | -0.86 | 0.0152 | -0.055 | ||
| 0.4900 | 2.94 | 34.3% | 0.13 | 0.0124 | -0.051 | 207.5 | 20.90 | 24.35 | 1 | 27.7% | -0.89 | 0.0133 | -0.046 | |||
| 0 | 2.74 | 34.2% | 0.11 | 0.0107 | -0.045 | 210 | 22.95 | 26.65 | -0.91 | 0.0115 | -0.039 | |||||
| 0 | 2.59 | 35.8% | 0.09 | 0.0092 | -0.039 | 212.5 | 25.65 | 29.05 | 27.2% | -0.94 | 0.0104 | -0.031 | ||||
| 0 | 2.48 | 15 | 37.5% | 0.08 | 0.0079 | -0.034 | 215 | 27.95 | 31.70 | 28.0% | -0.95 | 0.0106 | -0.023 | |||
| 0 | 2.38 | 39.1% | 0.06 | 0.0068 | -0.030 | 217.5 | 30.65 | 34.15 | 32.3% | -0.97 | 0.0093 | -0.024 | ||||
| 0 | 2.35 | 41.0% | 0.05 | 0.0058 | -0.027 | 220 | 32.95 | 36.65 | -0.98 | 0.0072 | -0.031 | |||||
| 0 | 2.28 | 44.6% | 0.04 | 0.0043 | -0.021 | 225 | 37.95 | 41.65 | -0.99 | 0.0029 | -0.051 | |||||
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 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs