ABNB option chain Airbnb, Inc.

Expiration Cboe delayed options data · as of 15:33 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 ±11.1% (154.94–193.74) · ATM IV 42.5% · P/C open interest 2.01

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
82.60	86.70				1.00	0.0002	0.000	90	0	2.13			124.4%	-0.00	0.0002	-0.005
77.65	81.70				1.00	0.0003	0.000	95	0	2.13			115.6%	-0.00	0.0003	-0.006
72.65	76.75				0.99	0.0004	0.000	100	0	1.15			95.2%	-0.00	0.0004	-0.006
67.70	71.75				0.99	0.0005	-0.001	105	0	0.7500			81.6%	-0.01	0.0005	-0.008
62.75	66.80				0.99	0.0006	-0.003	110	0	0.7500			75.1%	-0.01	0.0006	-0.009
57.75	61.80				0.99	0.0008	-0.005	115	0	1.15			74.3%	-0.01	0.0008	-0.011
52.90	56.90				0.99	0.0012	-0.009	120	0	1.15			67.9%	-0.01	0.0012	-0.014
47.90	51.95				0.98	0.0016	-0.013	125	0	0.6600		17	55.6%	-0.02	0.0016	-0.018
43.60	46.00				0.97	0.0024	-0.020	130	0.0600	0.6300		96	50.5%	-0.03	0.0024	-0.024
38.30	41.30				0.96	0.0033	-0.028	135	0.2300	1.04		1	50.8%	-0.04	0.0033	-0.032
33.75	36.65			34.9%	0.94	0.0046	-0.039	140	0.5300	1.28	1	35	48.9%	-0.06	0.0047	-0.043
29.15	32.05		1	37.9%	0.91	0.0063	-0.052	145	0.7500	3.30		13	53.9%	-0.09	0.0063	-0.055
24.85	27.75			40.0%	0.87	0.0082	-0.067	150	1.54	2.06		21	45.1%	-0.13	0.0083	-0.070
21.20	23.50		1	41.6%	0.82	0.0104	-0.082	155	2.05	3.65		1	45.7%	-0.18	0.0104	-0.084
17.15	19.75			40.9%	0.76	0.0125	-0.096	160	3.45	4.95		12	45.9%	-0.24	0.0126	-0.098
14.85	16.05		2	43.1%	0.69	0.0145	-0.108	165	4.95	6.60		11	45.3%	-0.31	0.0146	-0.110
11.65	13.25	2	13	43.0%	0.61	0.0160	-0.116	170	6.85	8.55		2	44.8%	-0.39	0.0162	-0.118
8.95	10.00		8	41.2%	0.53	0.0168	-0.120	175	9.05	10.80		2	43.8%	-0.47	0.0170	-0.122
6.65	8.05		6	41.3%	0.45	0.0168	-0.118	180	11.90	13.20			42.9%	-0.56	0.0171	-0.120
4.85	5.80		10	40.2%	0.37	0.0161	-0.112	185	14.85	16.70			42.9%	-0.64	0.0165	-0.114
3.50	4.40		30	40.3%	0.30	0.0148	-0.102	190	18.40	20.10			42.4%	-0.71	0.0153	-0.104
2.51	4.40		1	43.7%	0.23	0.0131	-0.090	195	21.90	24.85			43.8%	-0.78	0.0136	-0.092
1.50	2.96		27	41.6%	0.18	0.0112	-0.077	200	26.20	28.80			43.8%	-0.84	0.0118	-0.079
1.24	2.31		1	43.0%	0.14	0.0093	-0.064	205	30.60	33.55			45.7%	-0.88	0.0100	-0.066
0.4300	1.05		5	37.7%	0.10	0.0076	-0.052	210	35.20	38.30			47.5%	-0.92	0.0083	-0.054
0	1.52			41.5%	0.08	0.0060	-0.043	215	40.00	42.95			49.0%	-0.95	0.0068	-0.044
0.0400	1.30			43.8%	0.06	0.0048	-0.034	220	44.25	47.90			48.1%	-0.97	0.0056	-0.036
0	1.19			46.0%	0.04	0.0038	-0.028	225	49.15	52.85			50.5%	-0.98	0.0043	-0.026
0	0.7900			45.5%	0.03	0.0030	-0.023	230	54.15	57.80			53.4%	-0.99	0.0026	-0.021
0	1.15			51.8%	0.03	0.0024	-0.019	235	59.35	62.80			58.3%	-1.00	0.0011	-0.016

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 27, 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 27, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive