ABNB option chain Airbnb, Inc.
Cboe delayed options data · के अनुसार 12:33 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 ±5.5% (165.07–184.22) · ATM IV 34.9% · P/C ओपन इंटरेस्ट 0.52
| 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 | |
| 81.90 | 85.35 | 1 | 1.00 | 0.0001 | -0.003 | 90 | 0 | 2.13 | 206.1% | -0.00 | 0.0001 | -0.003 | ||||
| 76.90 | 80.35 | 2 | 1.00 | 0.0001 | -0.004 | 95 | 0 | 2.13 | 7 | 191.4% | -0.00 | 0.0001 | -0.004 | |||
| 71.95 | 75.35 | 1.00 | 0.0001 | -0.004 | 100 | 0 | 2.13 | 1 | 177.4% | -0.00 | 0.0001 | -0.004 | ||||
| 66.95 | 70.65 | 1.00 | 0.0002 | -0.005 | 105 | 0 | 2.12 | 163.9% | -0.00 | 0.0002 | -0.005 | |||||
| 61.95 | 65.70 | 1.00 | 0.0002 | -0.006 | 110 | 0 | 0.9300 | 1 | 128.5% | -0.00 | 0.0002 | -0.006 | ||||
| 56.95 | 60.40 | 1.00 | 0.0003 | -0.007 | 115 | 0 | 0.3600 | 1 | 5 | 100.8% | -0.00 | 0.0003 | -0.007 | |||
| 52.00 | 55.40 | 1.00 | 0.0005 | -0.009 | 120 | 0 | 1.45 | 116.9% | -0.00 | 0.0005 | -0.009 | |||||
| 46.95 | 50.40 | 1 | 0.99 | 0.0006 | -0.011 | 125 | 0 | 2.13 | 4 | 115.6% | -0.01 | 0.0006 | -0.011 | |||
| 42.05 | 45.10 | 1 | 0.99 | 0.0009 | -0.013 | 130 | 0 | 0.3500 | 1 | 58 | 73.8% | -0.01 | 0.0009 | -0.013 | ||
| 36.95 | 40.70 | 600 | 0.99 | 0.0013 | -0.016 | 135 | 0 | 0.7500 | 54 | 74.7% | -0.01 | 0.0013 | -0.016 | |||
| 34.00 | 37.45 | 0.99 | 0.0016 | -0.018 | 138 | 0 | 1.55 | 16 | 80.7% | -0.01 | 0.0017 | -0.018 | ||||
| 33.05 | 36.45 | 0.99 | 0.0018 | -0.018 | 139 | 0 | 0.7900 | 10 | 68.1% | -0.01 | 0.0018 | -0.018 | ||||
| 32.05 | 35.25 | 0.99 | 0.0019 | -0.019 | 140 | 0 | 0.5600 | 7 | 167 | 62.1% | -0.01 | 0.0020 | -0.019 | |||
| 31.05 | 34.45 | 2 | 0.99 | 0.0021 | -0.020 | 141 | 0 | 1.15 | 132 | 69.8% | -0.01 | 0.0021 | -0.020 | |||
| 30.50 | 33.50 | 49.8% | 0.98 | 0.0023 | -0.021 | 142 | 0 | 2.16 | 33 | 79.0% | -0.02 | 0.0023 | -0.021 | |||
| 29.05 | 32.50 | 0.98 | 0.0025 | -0.022 | 143 | 0 | 1.59 | 21 | 71.2% | -0.02 | 0.0025 | -0.022 | ||||
| 28.10 | 31.85 | 44.6% | 0.98 | 0.0028 | -0.023 | 144 | 0 | 0.9500 | 24 | 61.5% | -0.02 | 0.0028 | -0.023 | |||
| 27.10 | 30.50 | 0.98 | 0.0030 | -0.025 | 145 | 0 | 0.3400 | 5 | 285 | 49.1% | -0.02 | 0.0030 | -0.025 | |||
| 26.05 | 29.50 | 0.98 | 0.0033 | -0.026 | 146 | 0 | 1.15 | 6 | 60.4% | -0.02 | 0.0034 | -0.026 | ||||
| 25.15 | 28.55 | 0.98 | 0.0037 | -0.028 | 147 | 0 | 2.20 | 57 | 69.0% | -0.02 | 0.0037 | -0.028 | ||||
| 24.10 | 27.90 | 40.2% | 0.97 | 0.0041 | -0.030 | 148 | 0 | 2.21 | 59 | 67.0% | -0.03 | 0.0041 | -0.030 | |||
| 23.20 | 26.60 | 0.97 | 0.0046 | -0.033 | 149 | 0.0500 | 0.3400 | 2 | 79 | 43.9% | -0.03 | 0.0046 | -0.033 | |||
| 22.15 | 25.60 | 62 | 0.97 | 0.0051 | -0.035 | 150 | 0.1600 | 0.4700 | 37 | 244 | 46.4% | -0.03 | 0.0051 | -0.035 | ||
| 19.75 | 23.55 | 31 | 39.7% | 0.96 | 0.0068 | -0.044 | 152.5 | 0 | 0.8800 | 86 | 45.3% | -0.04 | 0.0068 | -0.044 | ||
| 17.30 | 20.85 | 1 | 121 | 32.9% | 0.94 | 0.0091 | -0.056 | 155 | 0 | 0.9000 | 6 | 97 | 41.1% | -0.06 | 0.0092 | -0.056 |
| 15.05 | 18.50 | 37 | 26 | 34.5% | 0.91 | 0.0121 | -0.071 | 157.5 | 0 | 2.46 | 2 | 13 | 48.9% | -0.09 | 0.0122 | -0.071 |
| 13.00 | 16.25 | 23 | 78 | 36.2% | 0.88 | 0.0157 | -0.089 | 160 | 0 | 2.02 | 6 | 51 | 40.7% | -0.12 | 0.0158 | -0.089 |
| 11.05 | 14.40 | 5 | 23 | 38.8% | 0.84 | 0.0197 | -0.109 | 162.5 | 0.0400 | 2.32 | 16 | 43 | 37.5% | -0.16 | 0.0198 | -0.110 |
| 9.25 | 12.00 | 9 | 100 | 37.2% | 0.78 | 0.0239 | -0.129 | 165 | 0.9300 | 2.01 | 7 | 28 | 34.9% | -0.22 | 0.0240 | -0.130 |
| 6.65 | 10.05 | 2 | 123 | 33.0% | 0.72 | 0.0278 | -0.148 | 167.5 | 1.56 | 3.95 | 23 | 47 | 40.2% | -0.29 | 0.0280 | -0.149 |
| 4.95 | 8.00 | 20 | 120 | 31.4% | 0.64 | 0.0309 | -0.162 | 170 | 1.53 | 4.15 | 59 | 29 | 33.7% | -0.36 | 0.0311 | -0.163 |
| 4.10 | 6.95 | 29 | 142 | 35.2% | 0.56 | 0.0329 | -0.170 | 172.5 | 3.50 | 4.85 | 14 | 25 | 35.8% | -0.44 | 0.0332 | -0.171 |
| 4.00 | 4.75 | 24 | 277 | 35.8% | 0.48 | 0.0335 | -0.171 | 175 | 3.80 | 6.60 | 21 | 21 | 33.9% | -0.52 | 0.0338 | -0.172 |
| 2.67 | 4.00 | 31 | 815 | 35.7% | 0.40 | 0.0327 | -0.164 | 177.5 | 5.20 | 8.70 | 14 | 14 | 36.0% | -0.61 | 0.0330 | -0.165 |
| 1.79 | 2.65 | 38 | 188 | 33.5% | 0.32 | 0.0305 | -0.150 | 180 | 6.85 | 10.30 | 4 | 35.6% | -0.69 | 0.0308 | -0.152 | |
| 0.2300 | 3.30 | 2 | 17 | 35.2% | 0.25 | 0.0272 | -0.131 | 182.5 | 8.95 | 12.10 | 11 | 36.6% | -0.76 | 0.0276 | -0.133 | |
| 0.8000 | 1.85 | 11 | 32 | 35.9% | 0.19 | 0.0232 | -0.110 | 185 | 10.40 | 13.40 | 29.5% | -0.82 | 0.0237 | -0.113 | ||
| 0.0800 | 2.29 | 1 | 5 | 39.0% | 0.14 | 0.0190 | -0.090 | 187.5 | 13.10 | 15.60 | 33.0% | -0.87 | 0.0195 | -0.092 | ||
| 0.1900 | 0.7500 | 3 | 56 | 33.1% | 0.10 | 0.0151 | -0.071 | 190 | 15.10 | 18.60 | 36.9% | -0.91 | 0.0155 | -0.073 | ||
| 0.1300 | 0.6300 | 8 | 34.9% | 0.07 | 0.0116 | -0.055 | 192.5 | 17.45 | 20.90 | 37.5% | -0.94 | 0.0120 | -0.057 | |||
| 0.1100 | 0.3800 | 358 | 34.9% | 0.05 | 0.0089 | -0.043 | 195 | 20.20 | 23.30 | 42.5% | -0.96 | 0.0090 | -0.044 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 197.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.0100 | 0.2300 | 24 | 36.2% | 0.03 | 0.0052 | -0.027 | 200 | 24.95 | 28.25 | 45.9% | -0.98 | 0.0048 | -0.025 | |||
| 0 | 0.2800 | 3 | 13 | 42.6% | 0.02 | 0.0031 | -0.018 | 205 | 29.80 | 33.25 | 49.7% | -0.99 | 0.0025 | -0.013 | ||
| 0 | 0.1000 | 22 | 28 | 41.2% | 0.01 | 0.0020 | -0.012 | 210 | 34.50 | 38.25 | 48.4% | -1.00 | 0.0013 | -0.007 | ||
| 0 | 1.93 | 2 | 40 | 75.4% | 0.01 | 0.0013 | -0.009 | 215 | 39.60 | 43.20 | 55.0% | -1.00 | 0.0007 | -0.004 | ||
| 0 | 0.2600 | 4 | 4 | 47.0% | 0.00 | 0.0009 | -0.007 | 220 | 44.70 | 48.20 | 62.7% | -1.00 | 0.0004 | -0.002 | ||
| 0.0100 | 0.2600 | 4 | 4 | 51.8% | 0.00 | 0.0006 | -0.005 | 225 | 49.95 | 53.20 | 73.1% | -1.00 | 0.0002 | -0.001 | ||
| 0 | 1.79 | 15 | 16 | 91.1% | 0.00 | 0.0005 | -0.004 | 230 | 55.15 | 57.50 | 61.2% | -1.00 | 0.0001 | -0.001 | ||
| 0 | 0.6100 | 1 | 10 | 79.0% | 0.00 | 0.0004 | -0.003 | 235 | 59.35 | 63.25 | -1.00 | 0.0001 | -0.000 | |||
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।
वोलैटिलिटी स्माइल — Oct 30, 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