ABNB option chain Airbnb, Inc.

Expiration Cboe delayed options data · as of 00:33 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 ±36.2% (117.12–250.07) · ATM IV 38.8% · P/C open interest 1.18

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
95.00	98.95		10	44.1%	0.95	0.0011	0.000	95	0.5000	5.50		282	46.5%	-0.06	0.0012	-0.011
92.50	94.70		40	46.5%	0.94	0.0013	-0.001	100	1.00	3.70		68	41.0%	-0.07	0.0013	-0.012
87.75	91.50		10	46.1%	0.93	0.0014	-0.003	105	1.50	6.50		221	44.4%	-0.08	0.0015	-0.013
83.00	87.50		11	44.2%	0.92	0.0016	-0.005	110	2.50	5.70		77	42.0%	-0.09	0.0017	-0.015
79.00	82.85		46	42.5%	0.90	0.0018	-0.006	115	5.05	8.00		165	45.9%	-0.10	0.0019	-0.016
76.25	80.00		40	44.6%	0.89	0.0020	-0.008	120	4.00	9.00		1,176	43.0%	-0.12	0.0022	-0.018
72.25	76.50		43	44.0%	0.88	0.0022	-0.010	125	5.00	10.00		237	42.5%	-0.13	0.0024	-0.019
68.00	71.70		64	41.5%	0.86	0.0025	-0.012	130	6.00	11.00		670	41.9%	-0.15	0.0026	-0.021
65.10	67.80		59	41.4%	0.84	0.0027	-0.014	135	7.50	12.30		129	41.8%	-0.17	0.0028	-0.022
61.00	64.75	1	667	40.8%	0.83	0.0029	-0.015	140	10.35	12.10		538	41.4%	-0.18	0.0031	-0.023
58.00	62.50	3	190	41.6%	0.81	0.0031	-0.017	145	10.45	13.10		199	39.6%	-0.20	0.0033	-0.025
55.25	57.80		423	40.4%	0.79	0.0033	-0.019	150	13.75	15.10	1	268	41.0%	-0.22	0.0036	-0.026
51.50	56.50		270	40.9%	0.77	0.0035	-0.020	155	13.50	18.50		178	40.5%	-0.25	0.0038	-0.027
49.75	51.95		51	40.3%	0.75	0.0037	-0.022	160	15.50	20.50		21	40.4%	-0.27	0.0040	-0.028
46.00	48.65		52	39.1%	0.73	0.0039	-0.023	165	18.80	21.00		114	40.0%	-0.29	0.0042	-0.029
44.35	47.50		308	40.6%	0.71	0.0040	-0.024	170	20.55	22.90	2	56	39.4%	-0.32	0.0045	-0.030
41.30	43.55		493	39.1%	0.68	0.0042	-0.025	175	23.35	24.75	1	555	39.3%	-0.34	0.0047	-0.031
38.55	40.85		224	38.6%	0.66	0.0043	-0.026	180	25.80	26.90	3	34	39.0%	-0.36	0.0049	-0.031
37.10	38.70		132	39.1%	0.64	0.0045	-0.027	185	26.60	30.55		82	38.5%	-0.39	0.0051	-0.032
33.50	36.20		280	38.0%	0.62	0.0046	-0.027	190	30.35	32.75		15	38.8%	-0.42	0.0052	-0.032
32.65	34.45	1	63	38.8%	0.60	0.0047	-0.028	195	31.50	36.50		43	38.2%	-0.44	0.0054	-0.033
30.55	32.10	11	826	38.4%	0.57	0.0048	-0.029	200	34.50	37.95		13	37.3%	-0.47	0.0056	-0.033
26.55	28.40	1	357	38.0%	0.53	0.0049	-0.029	210	40.50	45.50		282	37.8%	-0.52	0.0058	-0.033
22.70	24.95	4	461	37.4%	0.49	0.0049	-0.029	220	48.90	50.40		2	37.5%	-0.57	0.0060	-0.033
20.30	22.70		331	37.9%	0.45	0.0049	-0.029	230	55.80	57.45		15	37.2%	-0.62	0.0062	-0.033
17.70	20.70	1	77	38.1%	0.41	0.0048	-0.029	240	62.10	66.50	1	2	37.2%	-0.67	0.0063	-0.033
15.00	17.20		44	37.0%	0.37	0.0047	-0.028	250	70.45	73.50		1	36.7%	-0.72	0.0064	-0.032
12.75	15.65		4	37.1%	0.34	0.0046	-0.027	260	78.00	82.50	2	4	36.5%	-0.77	0.0065	-0.031
11.80	13.85		190	37.5%	0.30	0.0044	-0.026	270	87.90	90.35		2	36.8%	-0.82	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 — Jan 21, 2028

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 — Jan 21, 2028

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy