ABNB option chain Airbnb, Inc.

Expiration Cboe delayed options data · as of 12:33 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 ±34.7% (119.83–247.38) · ATM IV 38.5% · P/C open interest 0.90

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	98.20		18	43.9%	0.95	0.0011	0.000	95	0.0700	5.00		75	45.9%	-0.05	0.0011	-0.011
90.50	93.80		65	43.5%	0.94	0.0013	-0.000	100	0.5000	4.50		432	42.9%	-0.06	0.0013	-0.012
86.00	89.85		14	42.8%	0.93	0.0014	-0.002	105	1.50	6.00		682	45.0%	-0.07	0.0015	-0.013
82.00	87.00		14	44.4%	0.92	0.0016	-0.004	110	2.00	5.20		291	41.7%	-0.09	0.0017	-0.015
78.50	81.90		17	42.9%	0.91	0.0018	-0.006	115	4.55	5.95		56	43.9%	-0.10	0.0019	-0.016
74.85	79.00		72	44.0%	0.89	0.0021	-0.008	120	3.50	8.50		299	43.1%	-0.11	0.0022	-0.018
70.50	74.00		77	41.3%	0.88	0.0023	-0.010	125	4.75	7.35		333	40.5%	-0.13	0.0024	-0.019
67.25	70.15		129	41.3%	0.86	0.0025	-0.012	130	7.75	9.00		292	42.9%	-0.14	0.0026	-0.021
64.70	66.90	10	92	42.3%	0.85	0.0027	-0.014	135	8.75	9.75		371	41.8%	-0.16	0.0029	-0.022
60.00	63.10		419	40.4%	0.83	0.0030	-0.016	140	9.75	11.80		116	41.9%	-0.18	0.0032	-0.024
56.50	60.50		63	40.6%	0.81	0.0032	-0.018	145	11.60	12.95		30	41.6%	-0.20	0.0034	-0.025
53.50	56.60		148	39.9%	0.79	0.0034	-0.019	150	12.20	14.15	3	230	40.2%	-0.22	0.0037	-0.026
50.50	53.90		29	40.1%	0.77	0.0036	-0.021	155	14.55	15.90		700	40.5%	-0.24	0.0039	-0.028
47.50	52.00		132	40.6%	0.75	0.0038	-0.022	160	15.50	17.60		99	39.5%	-0.27	0.0042	-0.029
44.75	47.35		84	39.1%	0.73	0.0040	-0.024	165	18.40	19.65		43	40.0%	-0.29	0.0044	-0.030
42.65	44.75	1	259	39.4%	0.70	0.0042	-0.025	170	20.60	21.75		97	39.8%	-0.32	0.0046	-0.031
40.05	42.00	1	153	39.1%	0.68	0.0044	-0.026	175	21.45	24.40		104	39.0%	-0.34	0.0048	-0.032
36.50	39.75		69	38.4%	0.66	0.0045	-0.027	180	24.65	26.60		49	39.2%	-0.37	0.0050	-0.032
35.20	37.20	4	147	38.8%	0.64	0.0046	-0.028	185	25.65	29.50		110	38.3%	-0.39	0.0052	-0.033
32.05	34.95		426	38.0%	0.61	0.0048	-0.029	190	29.65	31.50	2	19	38.6%	-0.42	0.0054	-0.034
30.95	32.70		431	38.5%	0.59	0.0048	-0.029	195	32.75	34.45	21	58	38.8%	-0.45	0.0056	-0.034
29.05	30.65	20	642	38.3%	0.57	0.0049	-0.030	200	35.55	37.10	18	10	38.4%	-0.47	0.0057	-0.034
24.75	28.20	16	992	38.5%	0.52	0.0050	-0.030	210	41.65	43.20			38.0%	-0.53	0.0060	-0.034
20.80	24.05		103	37.3%	0.48	0.0051	-0.030	220	48.15	49.60			37.5%	-0.58	0.0062	-0.034
18.85	21.10		760	37.7%	0.43	0.0050	-0.030	230	55.10	57.55			37.7%	-0.63	0.0063	-0.034
15.00	19.50		5	37.4%	0.39	0.0050	-0.029	240	61.00	66.00			37.0%	-0.68	0.0064	-0.033
14.40	16.10		69	37.5%	0.36	0.0048	-0.029	250	69.00	74.00			36.9%	-0.73	0.0065	-0.032
12.00	14.05		10	37.1%	0.32	0.0046	-0.028	260	78.65	81.40			37.0%	-0.78	0.0065	-0.031
9.70	12.30		1	36.5%	0.29	0.0044	-0.026	270	87.00	91.00			37.5%	-0.83	0.0065	-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

Energy