ABNB option chain Airbnb, Inc.

Expiration Cboe delayed options data · as of 15:33 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 ±33.4% (116.14–232.54) · ATM IV 39.0% · P/C open interest 0.78

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
89.50	93.00		55	43.2%	0.96	0.0011	0.000	90	1.60	2.32		84	46.1%	-0.05	0.0011	-0.010
85.50	88.70		16	43.6%	0.95	0.0013	0.000	95	2.02	2.87		74	45.5%	-0.06	0.0013	-0.011
81.00	84.50		65	42.5%	0.94	0.0015	-0.002	100	2.53	3.55		336	45.1%	-0.07	0.0016	-0.013
77.00	80.50		15	42.6%	0.92	0.0017	-0.004	105	3.10	4.25		687	44.5%	-0.08	0.0018	-0.014
73.55	75.80		25	42.1%	0.91	0.0020	-0.006	110	3.80	5.00		274	43.9%	-0.09	0.0021	-0.016
69.85	72.45		17	42.9%	0.90	0.0022	-0.008	115	4.60	5.90		56	43.5%	-0.11	0.0023	-0.018
65.50	68.80		72	42.0%	0.88	0.0025	-0.011	120	5.50	6.65		297	42.7%	-0.13	0.0026	-0.019
61.60	65.00		76	41.3%	0.86	0.0028	-0.013	125	6.55	7.95		331	42.5%	-0.14	0.0029	-0.021
58.05	61.50		130	41.1%	0.85	0.0031	-0.015	130	7.70	9.20		300	42.2%	-0.16	0.0032	-0.023
54.55	58.00		284	40.7%	0.83	0.0033	-0.017	135	8.95	10.25		366	41.4%	-0.18	0.0035	-0.024
51.20	54.75		417	40.5%	0.80	0.0036	-0.019	140	10.70	11.55		141	41.3%	-0.21	0.0038	-0.026
48.05	51.50		70	40.3%	0.78	0.0038	-0.020	145	12.10	12.90		309	40.6%	-0.23	0.0042	-0.027
45.00	48.05		85	39.7%	0.76	0.0041	-0.022	150	14.05	14.70		289	40.6%	-0.25	0.0044	-0.029
42.00	45.10		32	39.4%	0.74	0.0043	-0.024	155	15.80	17.05		888	40.6%	-0.28	0.0047	-0.030
39.85	42.25		124	39.7%	0.71	0.0046	-0.025	160	17.60	18.30		113	39.6%	-0.31	0.0050	-0.031
36.90	39.55		93	39.2%	0.69	0.0048	-0.026	165	19.75	20.45		48	39.3%	-0.34	0.0053	-0.032
34.40	36.95		260	39.0%	0.66	0.0050	-0.028	170	22.20	23.00		102	39.4%	-0.36	0.0055	-0.033
32.05	34.50		496	38.9%	0.64	0.0051	-0.028	175	24.70	25.15		478	39.0%	-0.39	0.0058	-0.034
29.70	32.20		79	38.6%	0.61	0.0052	-0.029	180	27.20	28.10		65	39.0%	-0.42	0.0060	-0.034
27.50	30.00		145	38.4%	0.59	0.0054	-0.030	185	29.65	32.10		112	39.5%	-0.45	0.0062	-0.035
25.50	27.40		179	37.9%	0.56	0.0054	-0.030	190	32.50	34.45		95	38.9%	-0.48	0.0063	-0.035
23.60	26.00		843	38.1%	0.54	0.0055	-0.031	195	35.45	38.00		58	39.1%	-0.51	0.0065	-0.035
21.95	23.80		814	37.8%	0.51	0.0056	-0.031	200	38.65	41.30		12	39.1%	-0.54	0.0066	-0.035
18.50	20.90		1,101	37.6%	0.46	0.0056	-0.031	210	45.30	46.95			38.0%	-0.60	0.0068	-0.035
15.60	18.05		207	37.4%	0.41	0.0055	-0.030	220	52.50	55.20			38.5%	-0.66	0.0070	-0.034
13.15	15.50		1,578	37.1%	0.37	0.0054	-0.029	230	60.40	62.15			37.9%	-0.71	0.0071	-0.033
11.60	13.35		61	37.4%	0.33	0.0052	-0.028	240	68.45	71.50			38.7%	-0.77	0.0071	-0.032
9.25	11.45		72	36.8%	0.29	0.0049	-0.027	250	76.50	80.00			38.2%	-0.82	0.0071	-0.031
7.70	9.85		32	36.7%	0.26	0.0046	-0.025	260	85.85	89.00			38.8%	-0.87	0.0072	-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 — Dec 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

ABNB option chain Airbnb, Inc.

Volatility smile — Dec 17, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive