ABNB option chain Airbnb, Inc.
Cboe delayed options data · के अनुसार 06:33 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 ±20.8% (139.03–212.13) · ATM IV 37.3% · P/C ओपन इंटरेस्ट 1.77
| 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 | |
| 86.55 | 90.00 | 1 | 55.4% | 0.98 | 0.0006 | 0.000 | 90 | 0 | 1.74 | 57.6% | -0.02 | 0.0006 | -0.007 | |||
| 81.30 | 85.20 | 49.5% | 0.98 | 0.0008 | 0.000 | 95 | 0.2600 | 1.34 | 52.7% | -0.02 | 0.0008 | -0.008 | ||||
| 76.65 | 80.15 | 63 | 46.5% | 0.97 | 0.0011 | 0.000 | 100 | 0.0100 | 1.08 | 45.7% | -0.03 | 0.0011 | -0.010 | |||
| 71.95 | 75.80 | 47.2% | 0.96 | 0.0014 | -0.003 | 105 | 0.3600 | 1.59 | 6 | 47.3% | -0.04 | 0.0014 | -0.012 | |||
| 67.35 | 71.15 | 6 | 46.0% | 0.96 | 0.0017 | -0.006 | 110 | 0.2000 | 1.95 | 114 | 44.7% | -0.05 | 0.0017 | -0.015 | ||
| 62.70 | 66.60 | 2 | 44.6% | 0.94 | 0.0021 | -0.009 | 115 | 0 | 3.35 | 36 | 45.8% | -0.06 | 0.0021 | -0.017 | ||
| 58.20 | 62.10 | 43.6% | 0.93 | 0.0025 | -0.012 | 120 | 0.6500 | 2.96 | 10 | 43.0% | -0.07 | 0.0026 | -0.020 | |||
| 53.85 | 57.70 | 6 | 42.8% | 0.91 | 0.0030 | -0.016 | 125 | 0.8400 | 3.80 | 18 | 42.3% | -0.09 | 0.0031 | -0.023 | ||
| 49.60 | 53.45 | 2 | 42.1% | 0.89 | 0.0036 | -0.020 | 130 | 1.85 | 4.00 | 601 | 41.5% | -0.11 | 0.0036 | -0.027 | ||
| 45.50 | 49.30 | 41.5% | 0.87 | 0.0041 | -0.024 | 135 | 2.09 | 5.10 | 94 | 40.6% | -0.13 | 0.0042 | -0.030 | |||
| 41.50 | 45.30 | 40.9% | 0.84 | 0.0047 | -0.028 | 140 | 3.35 | 5.75 | 123 | 40.2% | -0.16 | 0.0049 | -0.034 | |||
| 37.55 | 41.55 | 1 | 40.3% | 0.82 | 0.0054 | -0.032 | 145 | 3.80 | 7.40 | 41 | 39.7% | -0.19 | 0.0055 | -0.037 | ||
| 33.90 | 37.85 | 1 | 39.7% | 0.78 | 0.0060 | -0.035 | 150 | 5.70 | 7.75 | 151 | 40 | 38.9% | -0.22 | 0.0062 | -0.040 | |
| 30.30 | 34.40 | 6 | 39.1% | 0.75 | 0.0066 | -0.039 | 155 | 6.40 | 10.05 | 5 | 8 | 38.6% | -0.26 | 0.0068 | -0.043 | |
| 27.00 | 31.20 | 509 | 38.7% | 0.71 | 0.0071 | -0.042 | 160 | 8.05 | 11.70 | 5 | 38.2% | -0.29 | 0.0074 | -0.046 | ||
| 23.90 | 28.05 | 39 | 38.2% | 0.67 | 0.0076 | -0.044 | 165 | 9.90 | 13.60 | 1 | 612 | 37.9% | -0.34 | 0.0079 | -0.048 | |
| 21.05 | 24.75 | 5 | 35 | 37.4% | 0.63 | 0.0080 | -0.046 | 170 | 12.35 | 15.20 | 13 | 37.4% | -0.38 | 0.0084 | -0.050 | |
| 18.40 | 22.50 | 4 | 37.4% | 0.59 | 0.0083 | -0.048 | 175 | 14.10 | 18.10 | 18 | 37.1% | -0.42 | 0.0088 | -0.051 | ||
| 16.00 | 20.00 | 101 | 37.1% | 0.55 | 0.0086 | -0.049 | 180 | 16.65 | 20.75 | 90 | 37.0% | -0.47 | 0.0091 | -0.052 | ||
| 13.75 | 17.75 | 54 | 36.7% | 0.51 | 0.0087 | -0.049 | 185 | 19.40 | 23.45 | 3 | 36.6% | -0.51 | 0.0093 | -0.052 | ||
| 11.85 | 15.70 | 11 | 36 | 36.5% | 0.47 | 0.0087 | -0.049 | 190 | 22.50 | 26.55 | 36.5% | -0.56 | 0.0094 | -0.051 | ||
| 10.15 | 13.80 | 7 | 11 | 36.3% | 0.43 | 0.0086 | -0.048 | 195 | 26.15 | 29.70 | 14 | 36.7% | -0.60 | 0.0094 | -0.051 | |
| 8.50 | 12.30 | 3 | 40 | 36.2% | 0.39 | 0.0085 | -0.047 | 200 | 29.15 | 33.15 | 13 | 36.1% | -0.64 | 0.0094 | -0.049 | |
| 5.95 | 9.60 | 4 | 23 | 36.0% | 0.32 | 0.0079 | -0.043 | 210 | 36.65 | 40.65 | 35.8% | -0.72 | 0.0090 | -0.045 | ||
| 3.95 | 7.45 | 31 | 35.7% | 0.25 | 0.0072 | -0.039 | 220 | 44.95 | 48.90 | 35.9% | -0.80 | 0.0085 | -0.041 | |||
| 2.58 | 5.95 | 35.9% | 0.20 | 0.0063 | -0.034 | 230 | 53.85 | 57.80 | 36.4% | -0.86 | 0.0078 | -0.036 | ||||
| 1.53 | 4.75 | 35.9% | 0.16 | 0.0054 | -0.029 | 240 | 63.10 | 67.00 | 36.6% | -0.92 | 0.0072 | -0.030 | ||||
| 0.9900 | 3.60 | 4 | 36.0% | 0.12 | 0.0045 | -0.024 | 250 | 72.70 | 76.60 | 36.9% | -0.97 | 0.0065 | -0.026 | |||
| 0.3000 | 3.50 | 37.1% | 0.09 | 0.0037 | -0.020 | 260 | 82.55 | 86.45 | -0.99 | 0.0019 | -0.024 | |||||
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 — Apr 16, 2027
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