ABNB option chain Airbnb, Inc.
Cboe delayed options data · as of 21:48 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 ±30.9% (128.00–242.50) · ATM IV 38.1% · P/C open interest 0.93
| 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 | |
| 94.50 | 98.50 | 43.9% | 0.96 | 0.0010 | 0.000 | 95 | 1.20 | 3.80 | 5 | 50.8% | -0.04 | 0.0010 | -0.010 | |||
| 90.00 | 94.50 | 44.4% | 0.95 | 0.0012 | -0.001 | 100 | 0.1600 | 3.65 | 1 | 44.6% | -0.05 | 0.0012 | -0.012 | |||
| 86.80 | 90.00 | 46.1% | 0.94 | 0.0014 | -0.003 | 105 | 1.20 | 4.65 | 2 | 46.6% | -0.06 | 0.0014 | -0.013 | |||
| 82.55 | 85.50 | 44.8% | 0.93 | 0.0016 | -0.005 | 110 | 2.50 | 4.50 | 45.9% | -0.07 | 0.0016 | -0.015 | ||||
| 77.50 | 82.00 | 43.7% | 0.92 | 0.0018 | -0.007 | 115 | 3.20 | 4.75 | 1 | 44.7% | -0.08 | 0.0019 | -0.017 | |||
| 73.50 | 78.00 | 43.4% | 0.91 | 0.0021 | -0.009 | 120 | 2.30 | 5.25 | 41.1% | -0.10 | 0.0021 | -0.018 | ||||
| 69.50 | 74.00 | 5 | 42.9% | 0.89 | 0.0023 | -0.011 | 125 | 3.05 | 5.85 | 40.5% | -0.11 | 0.0024 | -0.020 | |||
| 65.50 | 70.00 | 42.1% | 0.88 | 0.0026 | -0.014 | 130 | 4.00 | 8.20 | 1 | 42.1% | -0.13 | 0.0027 | -0.022 | |||
| 62.00 | 66.50 | 42.3% | 0.86 | 0.0028 | -0.016 | 135 | 6.55 | 8.50 | 6 | 42.6% | -0.15 | 0.0030 | -0.024 | |||
| 59.05 | 62.50 | 1 | 42.2% | 0.84 | 0.0031 | -0.018 | 140 | 6.15 | 10.35 | 41.2% | -0.17 | 0.0033 | -0.025 | |||
| 54.50 | 59.50 | 1 | 41.3% | 0.82 | 0.0034 | -0.020 | 145 | 7.50 | 11.60 | 97 | 40.9% | -0.19 | 0.0036 | -0.027 | ||
| 51.00 | 56.00 | 40.8% | 0.80 | 0.0037 | -0.022 | 150 | 8.85 | 13.00 | 1 | 40.5% | -0.21 | 0.0039 | -0.029 | |||
| 48.95 | 52.25 | 41.1% | 0.78 | 0.0039 | -0.024 | 155 | 10.40 | 13.95 | 39.6% | -0.23 | 0.0042 | -0.030 | ||||
| 45.75 | 48.15 | 1 | 39.9% | 0.76 | 0.0042 | -0.026 | 160 | 12.05 | 16.20 | 2 | 39.8% | -0.26 | 0.0045 | -0.032 | ||
| 41.50 | 46.50 | 39.7% | 0.73 | 0.0044 | -0.028 | 165 | 13.55 | 17.40 | 1 | 38.8% | -0.28 | 0.0048 | -0.033 | |||
| 39.30 | 43.30 | 1 | 39.7% | 0.71 | 0.0046 | -0.029 | 170 | 16.25 | 20.50 | 1 | 39.9% | -0.31 | 0.0050 | -0.035 | ||
| 36.00 | 41.00 | 39.4% | 0.68 | 0.0048 | -0.030 | 175 | 18.90 | 22.50 | 2 | 40.0% | -0.34 | 0.0053 | -0.036 | |||
| 34.40 | 38.00 | 1 | 3 | 39.6% | 0.66 | 0.0050 | -0.032 | 180 | 20.00 | 24.90 | 1 | 39.0% | -0.37 | 0.0055 | -0.036 | |
| 32.00 | 34.10 | 15 | 38.4% | 0.63 | 0.0052 | -0.033 | 185 | 22.50 | 25.90 | 2 | 37.8% | -0.39 | 0.0057 | -0.037 | ||
| 28.50 | 33.50 | 56 | 38.6% | 0.61 | 0.0053 | -0.033 | 190 | 25.00 | 29.50 | 5 | 38.3% | -0.42 | 0.0059 | -0.038 | ||
| 26.50 | 31.00 | 13 | 38.4% | 0.58 | 0.0054 | -0.034 | 195 | 27.50 | 32.50 | 5 | 38.1% | -0.45 | 0.0061 | -0.038 | ||
| 25.60 | 28.25 | 20 | 38.6% | 0.55 | 0.0055 | -0.034 | 200 | 30.50 | 35.00 | 1,001 | 37.8% | -0.48 | 0.0063 | -0.038 | ||
| 21.95 | 23.20 | 1,037 | 37.5% | 0.50 | 0.0056 | -0.035 | 210 | 36.50 | 39.80 | 36.5% | -0.54 | 0.0065 | -0.039 | |||
| 17.00 | 21.50 | 1 | 39 | 37.2% | 0.45 | 0.0056 | -0.035 | 220 | 44.05 | 46.75 | 37.0% | -0.60 | 0.0067 | -0.038 | ||
| 14.65 | 17.40 | 10 | 36.5% | 0.40 | 0.0056 | -0.034 | 230 | 50.00 | 55.00 | 36.5% | -0.66 | 0.0068 | -0.037 | |||
| 11.75 | 15.85 | 1 | 10 | 36.7% | 0.36 | 0.0054 | -0.033 | 240 | 58.00 | 62.50 | 36.4% | -0.71 | 0.0068 | -0.036 | ||
| 10.65 | 13.25 | 1 | 37.0% | 0.32 | 0.0052 | -0.031 | 250 | 66.00 | 69.70 | 1 | 35.1% | -0.77 | 0.0068 | -0.035 | ||
| 7.85 | 12.00 | 36.5% | 0.28 | 0.0049 | -0.029 | 260 | 74.50 | 79.00 | 35.4% | -0.82 | 0.0068 | -0.033 | ||||
| 6.30 | 9.95 | 36.0% | 0.25 | 0.0046 | -0.027 | 270 | 83.50 | 88.00 | 35.2% | -0.87 | 0.0066 | -0.030 | ||||
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 — Sep 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs