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 ±19.4% (141.58–209.58) · ATM IV 37.8% · P/C open interest 1.03

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
86.10	89.45		2	57.3%	0.99	0.0005	0.000	90	0	1.23		110	58.5%	-0.01	0.0005	-0.005
80.85	84.70		12	51.5%	0.98	0.0007	0.000	95	0	0.9600		54	52.1%	-0.02	0.0007	-0.007
76.05	79.90		29	49.5%	0.98	0.0009	0.000	100	0.3500	1.13		313	52.3%	-0.02	0.0009	-0.009
71.30	75.15		3	48.0%	0.97	0.0012	0.000	105	0	2.22		23	52.6%	-0.03	0.0012	-0.011
66.60	70.05		3	44.4%	0.96	0.0015	-0.003	110	0.4100	1.20	35	42	45.6%	-0.04	0.0016	-0.013
61.95	65.80			45.4%	0.95	0.0019	-0.006	115	0	1.77		204	42.8%	-0.05	0.0020	-0.016
57.35	61.25		13	44.3%	0.94	0.0024	-0.010	120	0.7600	1.78		120	42.6%	-0.06	0.0024	-0.019
52.90	56.75		28	43.4%	0.92	0.0030	-0.015	125	0.2000	3.25		516	42.2%	-0.08	0.0030	-0.023
48.55	52.55		102	43.1%	0.90	0.0036	-0.019	130	1.45	3.35		306	42.3%	-0.10	0.0036	-0.027
44.30	48.20		43	42.0%	0.88	0.0042	-0.024	135	2.45	3.90	1	163	42.0%	-0.12	0.0043	-0.031
40.25	44.20	10	152	41.6%	0.85	0.0049	-0.029	140	3.00	4.95	10	215	41.3%	-0.15	0.0050	-0.035
36.85	40.40		49	42.1%	0.82	0.0056	-0.033	145	3.40	5.65		70	39.1%	-0.18	0.0058	-0.039
32.45	36.15	1	222	39.6%	0.79	0.0063	-0.038	150	4.95	6.15	9	376	38.3%	-0.21	0.0065	-0.043
29.50	31.25	2	172	38.0%	0.76	0.0070	-0.042	155	5.95	7.85	2	70	37.9%	-0.25	0.0072	-0.047
25.55	29.65		126	39.2%	0.72	0.0077	-0.045	160	7.20	10.80		81	38.8%	-0.29	0.0079	-0.050
22.40	26.60		190	38.8%	0.67	0.0082	-0.048	165	9.05	12.65	12	823	38.5%	-0.33	0.0085	-0.052
20.20	23.10	75	169	38.5%	0.63	0.0087	-0.051	170	11.00	14.70	3	115	38.0%	-0.38	0.0091	-0.054
16.85	20.60	61	159	37.6%	0.59	0.0091	-0.052	175	13.35	17.20		158	38.0%	-0.43	0.0095	-0.056
14.40	18.45		606	37.5%	0.54	0.0093	-0.053	180	15.85	19.75		456	37.6%	-0.47	0.0098	-0.056
12.35	15.90		70	37.0%	0.49	0.0094	-0.053	185	18.60	22.60		70	37.3%	-0.52	0.0100	-0.056
10.50	13.50	12	520	36.4%	0.45	0.0094	-0.053	190	22.10	25.50		55	37.4%	-0.57	0.0101	-0.055
8.75	12.40	7	226	36.9%	0.41	0.0093	-0.052	195	25.40	28.90		25	37.3%	-0.62	0.0100	-0.054
7.15	10.95	2	292	36.7%	0.36	0.0090	-0.050	200	28.40	32.40		30	36.6%	-0.66	0.0099	-0.052
5.75	7.30	9	293	36.4%	0.29	0.0082	-0.045	210	36.15	40.15			36.6%	-0.75	0.0093	-0.047
3.40	6.00	1	557	36.4%	0.22	0.0072	-0.040	220	44.60	48.45			36.6%	-0.82	0.0086	-0.041
1.81	4.80	36	182	36.2%	0.17	0.0062	-0.034	230	53.50	57.50			37.0%	-0.89	0.0077	-0.035
1.14	3.50	17	440	36.2%	0.13	0.0051	-0.028	240	62.95	66.85			37.5%	-0.94	0.0070	-0.027
0.9300	2.33		22	36.3%	0.10	0.0041	-0.023	250	72.65	76.50			37.6%	-0.98	0.0048	-0.030
0.4500	2.04		15	37.0%	0.07	0.0033	-0.018	260	82.40	86.60				-1.00	0.0004	-0.028

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 — Mar 19, 2027

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 — Mar 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive