ABNB option chain Airbnb, Inc.

Expiration Cboe delayed options data · as of 00:33 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 ±21.6% (145.29–225.25) · ATM IV 36.8% · P/C open interest 1.01

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
91.90	94.95		12	51.6%	0.98	0.0007	0.000	95	0	0.8600		71	48.1%	-0.02	0.0007	-0.008
86.65	90.30		19	47.2%	0.98	0.0008	0.000	100	0.4000	1.23		318	50.3%	-0.02	0.0008	-0.009
82.10	85.15		3	44.4%	0.97	0.0010	0.000	105	0.3600	1.42		26	47.7%	-0.03	0.0011	-0.011
77.30	80.95		3	45.4%	0.97	0.0013	-0.000	110	0.7800	1.86		37	48.3%	-0.04	0.0013	-0.012
72.70	76.05			43.4%	0.96	0.0016	-0.003	115	0.4900	1.98		174	44.3%	-0.05	0.0016	-0.014
68.45	71.50		11	43.7%	0.95	0.0019	-0.006	120	1.08	2.04		103	43.4%	-0.06	0.0019	-0.017
63.65	67.25		21	42.6%	0.93	0.0023	-0.009	125	1.02	2.20		106	40.5%	-0.07	0.0023	-0.019
59.25	62.65		84	41.3%	0.92	0.0027	-0.013	130	1.74	3.35		301	42.3%	-0.08	0.0027	-0.022
55.60	58.25		36	41.8%	0.90	0.0031	-0.016	135	2.72	4.15		146	42.7%	-0.10	0.0032	-0.025
50.75	53.55	1	151	38.9%	0.88	0.0036	-0.020	140	3.20	4.10		137	40.1%	-0.12	0.0037	-0.028
47.00	49.75		50	39.4%	0.86	0.0042	-0.023	145	3.95	5.05		62	39.6%	-0.15	0.0043	-0.031
43.50	46.45		98	40.4%	0.83	0.0047	-0.027	150	4.10	6.95		170	39.1%	-0.17	0.0048	-0.034
39.00	42.55		146	38.6%	0.81	0.0052	-0.031	155	5.95	7.20		28	38.4%	-0.20	0.0054	-0.037
35.45	39.00	5	119	38.3%	0.78	0.0058	-0.034	160	6.65	8.45		35	37.1%	-0.23	0.0060	-0.040
32.35	34.25		161	36.7%	0.74	0.0063	-0.037	165	9.15	10.05		803	38.0%	-0.27	0.0065	-0.043
28.80	31.10		90	36.1%	0.71	0.0068	-0.040	170	10.00	12.45	1	111	37.5%	-0.30	0.0070	-0.045
26.40	28.40		114	36.8%	0.67	0.0072	-0.042	175	12.05	14.75		169	37.6%	-0.34	0.0075	-0.047
22.95	26.65		588	36.9%	0.63	0.0075	-0.044	180	14.40	17.35		484	38.0%	-0.38	0.0079	-0.048
20.60	23.55		51	36.4%	0.59	0.0078	-0.046	185	16.50	19.30		79	37.1%	-0.42	0.0083	-0.050
17.90	21.45	2	462	36.2%	0.56	0.0080	-0.047	190	18.45	21.75	2	52	36.2%	-0.46	0.0085	-0.050
16.85	18.40		184	36.3%	0.52	0.0081	-0.047	195	21.55	23.85		26	35.6%	-0.51	0.0087	-0.050
14.55	17.45		175	36.8%	0.48	0.0081	-0.047	200	24.10	27.50		27	35.6%	-0.55	0.0088	-0.050
11.70	13.85	1	290	37.0%	0.40	0.0080	-0.046	210	30.70	34.40			35.6%	-0.63	0.0089	-0.048
7.80	10.05		569	34.7%	0.34	0.0075	-0.043	220	38.15	41.75		9	35.5%	-0.71	0.0086	-0.045
5.65	8.50	1	264	35.3%	0.28	0.0069	-0.040	230	45.85	48.85			33.8%	-0.78	0.0082	-0.041
3.95	6.15	3	443	34.4%	0.22	0.0062	-0.035	240	55.25	58.15			35.9%	-0.84	0.0077	-0.036
2.57	4.80		6	34.1%	0.18	0.0054	-0.031	250	64.40	67.15		1	36.1%	-0.90	0.0070	-0.032
2.21	4.50		3	36.2%	0.14	0.0047	-0.027	260	73.40	76.60			35.0%	-0.95	0.0068	-0.025
1.84	2.82		2	35.4%	0.11	0.0040	-0.023	270	82.75	86.65				-0.98	0.0041	-0.027

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

Energy