ABNB option chain Airbnb, Inc.
Cboe delayed options data · के अनुसार 09:33 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 ±33.5% (116.83–234.33) · ATM IV 39.2% · P/C ओपन इंटरेस्ट 0.78
| 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 | |
| 90.50 | 95.50 | 55 | 48.5% | 0.96 | 0.0011 | 0.000 | 90 | 0.5800 | 3.55 | 84 | 46.9% | -0.05 | 0.0011 | -0.010 | ||
| 86.50 | 91.00 | 16 | 47.6% | 0.95 | 0.0013 | 0.000 | 95 | 1.02 | 3.85 | 74 | 45.7% | -0.06 | 0.0013 | -0.011 | ||
| 82.50 | 86.50 | 65 | 46.5% | 0.94 | 0.0015 | -0.002 | 100 | 0.5900 | 4.30 | 336 | 42.8% | -0.07 | 0.0015 | -0.013 | ||
| 78.50 | 82.00 | 16 | 15 | 45.2% | 0.92 | 0.0017 | -0.004 | 105 | 2.10 | 4.90 | 687 | 44.1% | -0.08 | 0.0018 | -0.014 | |
| 74.00 | 79.00 | 25 | 45.5% | 0.91 | 0.0019 | -0.006 | 110 | 3.60 | 4.90 | 274 | 43.7% | -0.09 | 0.0020 | -0.016 | ||
| 70.00 | 74.05 | 17 | 43.2% | 0.90 | 0.0022 | -0.008 | 115 | 2.70 | 7.50 | 1 | 56 | 43.3% | -0.11 | 0.0023 | -0.017 | |
| 66.50 | 71.00 | 72 | 44.2% | 0.88 | 0.0024 | -0.010 | 120 | 3.65 | 7.30 | 297 | 41.4% | -0.12 | 0.0026 | -0.019 | ||
| 62.50 | 66.45 | 76 | 42.3% | 0.86 | 0.0027 | -0.012 | 125 | 4.50 | 8.60 | 331 | 41.2% | -0.14 | 0.0029 | -0.021 | ||
| 59.00 | 63.50 | 130 | 42.7% | 0.85 | 0.0030 | -0.014 | 130 | 5.90 | 9.50 | 300 | 40.9% | -0.16 | 0.0032 | -0.022 | ||
| 55.50 | 60.00 | 284 | 42.2% | 0.83 | 0.0033 | -0.016 | 135 | 7.00 | 10.85 | 366 | 40.5% | -0.18 | 0.0035 | -0.024 | ||
| 52.00 | 56.50 | 417 | 41.6% | 0.81 | 0.0035 | -0.018 | 140 | 8.50 | 13.00 | 1 | 141 | 41.0% | -0.20 | 0.0038 | -0.026 | |
| 49.25 | 53.50 | 70 | 41.9% | 0.79 | 0.0038 | -0.020 | 145 | 10.50 | 14.10 | 309 | 40.6% | -0.23 | 0.0041 | -0.027 | ||
| 45.50 | 50.50 | 85 | 41.0% | 0.76 | 0.0040 | -0.022 | 150 | 11.50 | 16.00 | 289 | 40.0% | -0.25 | 0.0044 | -0.028 | ||
| 42.50 | 47.50 | 32 | 40.7% | 0.74 | 0.0043 | -0.024 | 155 | 13.30 | 17.50 | 888 | 39.4% | -0.28 | 0.0046 | -0.030 | ||
| 40.00 | 44.35 | 124 | 40.5% | 0.72 | 0.0045 | -0.025 | 160 | 15.00 | 19.90 | 113 | 39.2% | -0.30 | 0.0049 | -0.031 | ||
| 37.00 | 41.50 | 93 | 39.9% | 0.69 | 0.0047 | -0.026 | 165 | 17.40 | 21.45 | 48 | 38.8% | -0.33 | 0.0052 | -0.032 | ||
| 34.70 | 39.00 | 260 | 39.9% | 0.67 | 0.0049 | -0.027 | 170 | 19.50 | 24.00 | 102 | 38.7% | -0.36 | 0.0054 | -0.033 | ||
| 32.00 | 36.50 | 496 | 39.4% | 0.64 | 0.0050 | -0.028 | 175 | 22.50 | 26.50 | 478 | 39.0% | -0.39 | 0.0057 | -0.034 | ||
| 29.55 | 34.45 | 1 | 79 | 39.3% | 0.62 | 0.0052 | -0.029 | 180 | 25.50 | 28.20 | 65 | 38.5% | -0.41 | 0.0059 | -0.034 | |
| 27.70 | 32.00 | 145 | 39.2% | 0.59 | 0.0053 | -0.030 | 185 | 28.15 | 32.00 | 112 | 39.0% | -0.44 | 0.0061 | -0.035 | ||
| 25.00 | 30.00 | 179 | 38.6% | 0.56 | 0.0054 | -0.030 | 190 | 30.00 | 34.50 | 95 | 37.9% | -0.47 | 0.0062 | -0.035 | ||
| 23.50 | 28.00 | 843 | 38.7% | 0.54 | 0.0055 | -0.031 | 195 | 33.00 | 36.70 | 58 | 37.2% | -0.50 | 0.0064 | -0.035 | ||
| 21.50 | 26.00 | 814 | 38.4% | 0.51 | 0.0055 | -0.031 | 200 | 36.00 | 40.50 | 12 | 37.4% | -0.53 | 0.0065 | -0.035 | ||
| 18.00 | 22.50 | 1,101 | 37.8% | 0.47 | 0.0055 | -0.031 | 210 | 42.50 | 47.50 | 37.2% | -0.59 | 0.0067 | -0.035 | |||
| 15.00 | 20.00 | 1 | 207 | 37.8% | 0.42 | 0.0055 | -0.031 | 220 | 50.00 | 54.50 | 37.0% | -0.65 | 0.0069 | -0.034 | ||
| 12.70 | 16.30 | 1,578 | 36.9% | 0.38 | 0.0053 | -0.030 | 230 | 57.50 | 62.00 | 36.5% | -0.70 | 0.0070 | -0.034 | |||
| 10.50 | 14.25 | 6 | 61 | 36.8% | 0.34 | 0.0052 | -0.029 | 240 | 65.50 | 70.50 | 36.5% | -0.76 | 0.0070 | -0.032 | ||
| 8.50 | 13.00 | 6 | 72 | 37.0% | 0.30 | 0.0049 | -0.027 | 250 | 74.00 | 79.00 | 36.2% | -0.81 | 0.0070 | -0.031 | ||
| 6.50 | 11.50 | 32 | 36.7% | 0.26 | 0.0046 | -0.026 | 260 | 83.00 | 88.00 | 36.1% | -0.86 | 0.0069 | -0.030 | |||
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 — Dec 17, 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