ABNB option chain Airbnb, Inc.

Expiration Cboe delayed options data · as of 09:33 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 ±9.7% (156.45–189.95) · ATM IV 50.3% · P/C open interest 0.99

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
82.00	85.45				1.00	0.0002	-0.007	90	0	2.14			168.6%	-0.00	0.0002	-0.007
77.05	80.45				1.00	0.0002	-0.007	95	0	2.15			156.7%	-0.00	0.0002	-0.007
72.05	75.50		2		1.00	0.0003	-0.008	100	0	2.15			145.2%	-0.00	0.0003	-0.008
67.05	70.50				1.00	0.0004	-0.009	105	0	2.16			134.4%	-0.00	0.0004	-0.009
62.10	65.50				0.99	0.0005	-0.010	110	0	2.16			124.0%	-0.01	0.0005	-0.010
57.10	60.55				0.99	0.0006	-0.012	115	0	1.35		3	103.2%	-0.01	0.0006	-0.012
52.15	55.90			62.4%	0.99	0.0008	-0.013	120	0	2.19		10	104.6%	-0.01	0.0008	-0.013
47.15	50.60				0.99	0.0011	-0.017	125	0	1.35		5	85.5%	-0.01	0.0011	-0.017
42.95	45.70			66.6%	0.98	0.0017	-0.023	130	0.0400	0.1900	16	1	56.8%	-0.02	0.0017	-0.023
37.35	41.15			56.0%	0.97	0.0026	-0.033	135	0.0400	0.3300	10	24	54.1%	-0.03	0.0026	-0.033
34.80	37.55			48.2%	0.96	0.0034	-0.043	138	0.0100	0.7300	8	5	56.5%	-0.04	0.0034	-0.043
33.50	36.90			47.9%	0.96	0.0037	-0.046	139	0	0.6800		20	54.2%	-0.04	0.0037	-0.046
32.95	36.30			59.1%	0.96	0.0040	-0.050	140	0.3500	0.9900		63	60.7%	-0.04	0.0041	-0.050
31.60	35.40		5	54.6%	0.95	0.0044	-0.054	141	0	1.54		44	61.1%	-0.05	0.0044	-0.054
30.65	34.05			49.0%	0.95	0.0048	-0.058	142	0	1.37		99	57.9%	-0.05	0.0048	-0.058
29.70	33.50			53.7%	0.94	0.0052	-0.063	143	0.1100	1.19	61	121	55.6%	-0.06	0.0052	-0.063
28.75	32.20			49.4%	0.93	0.0056	-0.067	144	0.3200	2.22		114	64.1%	-0.07	0.0056	-0.068
27.85	31.70			53.9%	0.93	0.0060	-0.072	145	0.1600	1.44	1	110	55.2%	-0.07	0.0060	-0.072
27.60	30.05			53.1%	0.92	0.0065	-0.077	146	0	2.62		41	61.1%	-0.08	0.0065	-0.077
26.00	29.45			49.8%	0.91	0.0069	-0.082	147	0.0100	2.85		44	60.9%	-0.09	0.0070	-0.083
25.75	28.20			52.2%	0.91	0.0074	-0.088	148	0.7100	2.94	2	50	63.9%	-0.09	0.0075	-0.088
24.20	27.65			49.8%	0.90	0.0079	-0.093	149	0.3000	1.34	2	23	49.0%	-0.10	0.0080	-0.094
23.30	27.20		17	52.6%	0.89	0.0085	-0.099	150	0.8100	1.96	86	156	55.1%	-0.11	0.0085	-0.099
21.55	25.00		5	54.3%	0.86	0.0098	-0.113	152.5	1.17	2.58	22	29	56.0%	-0.14	0.0098	-0.114
19.50	22.50		11	51.9%	0.84	0.0112	-0.128	155	0.7400	3.15	5	43	52.0%	-0.16	0.0113	-0.128
17.10	20.85		6	51.4%	0.81	0.0126	-0.142	157.5	1.01	2.69	1	26	46.4%	-0.20	0.0127	-0.142
15.10	19.00	5	90	51.0%	0.77	0.0140	-0.155	160	1.59	4.35	8	47	51.0%	-0.23	0.0141	-0.156
13.30	17.20		8	50.9%	0.73	0.0154	-0.167	162.5	2.89	4.05	29	85	49.4%	-0.27	0.0155	-0.168
12.30	15.05	13	93	51.5%	0.69	0.0166	-0.178	165	4.05	4.90	31	162	50.7%	-0.31	0.0167	-0.179
10.50	13.45	17	85	50.6%	0.65	0.0176	-0.187	167.5	3.95	7.40	41	62	52.4%	-0.35	0.0177	-0.188
9.00	11.00	33	209	47.3%	0.60	0.0184	-0.193	170	5.10	8.45	58	63	52.6%	-0.40	0.0185	-0.195
7.15	10.65	8	31	48.7%	0.56	0.0189	-0.197	172.5	6.20	9.50	1	7	51.9%	-0.45	0.0191	-0.199
6.00	9.70	8	298	49.6%	0.51	0.0192	-0.198	175	7.40	10.80		4	51.6%	-0.50	0.0193	-0.200
5.35	8.25	4	98	49.9%	0.46	0.0191	-0.197	177.5	8.80	12.15	1		51.4%	-0.54	0.0193	-0.199
4.30	6.95	11	81	48.6%	0.41	0.0188	-0.193	180	10.05	13.65			50.5%	-0.59	0.0190	-0.195
3.40	6.35	1	142	49.3%	0.37	0.0182	-0.186	182.5	11.70	15.15			50.1%	-0.63	0.0185	-0.188
2.90	5.35	3	158	49.4%	0.33	0.0175	-0.177	185	13.40	16.95			50.2%	-0.68	0.0177	-0.180
0	0				0.00	0.0000	0.000	187.5	0	0				0.00	0.0000	0.000
1.32	4.30	4	94	48.8%	0.25	0.0154	-0.154	190	16.75	20.65			48.3%	-0.76	0.0157	-0.157
0	0				0.00	0.0000	0.000	192.5	0	0				0.00	0.0000	0.000
0.2900	3.70		13	49.5%	0.18	0.0130	-0.128	195	21.55	24.05			48.1%	-0.82	0.0133	-0.131
0	0				0.00	0.0000	0.000	197.5	0	0				0.00	0.0000	0.000
0.5400	2.20	3	28	50.0%	0.13	0.0105	-0.103	200	25.25	29.05			47.4%	-0.88	0.0108	-0.107
0.0400	2.75			56.2%	0.10	0.0082	-0.083	205	30.15	33.65			49.6%	-0.91	0.0086	-0.087
0.1800	1.95	1	2	57.6%	0.07	0.0064	-0.068	210	35.30	37.75			47.2%	-0.94	0.0068	-0.072
0	1.22			55.3%	0.06	0.0051	-0.057	215	40.20	43.25			56.6%	-0.95	0.0053	-0.061
0	1.67			64.0%	0.04	0.0041	-0.049	220	44.30	48.30				-0.97	0.0042	-0.051
0	0.2300	1		48.8%	0.04	0.0033	-0.043	225	49.80	53.25			60.4%	-0.97	0.0034	-0.044
0	0.7800	5		63.1%	0.03	0.0028	-0.038	230	54.80	58.20			63.6%	-0.98	0.0027	-0.037
0	1.35			74.1%	0.03	0.0023	-0.034	235	59.80	63.25			68.5%	-0.98	0.0022	-0.032

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 — Nov 06, 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 — Nov 06, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive