ABNB chaîne d'options Airbnb, Inc.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±10.6% (156.10–193.20) · ATM IV 43.0% · P/C open interest 0.64
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 82.20 | 85.65 | 5 | 1.00 | 0.0002 | -0.004 | 90 | 0 | 2.15 | 11 | 131.1% | -0.00 | 0.0002 | -0.004 | |||
| 77.20 | 80.65 | 1.00 | 0.0002 | -0.005 | 95 | 0 | 2.15 | 121.7% | -0.00 | 0.0002 | -0.005 | |||||
| 72.85 | 76.05 | 3 | 91.2% | 1.00 | 0.0003 | -0.006 | 100 | 0 | 1.82 | 6 | 109.1% | -0.00 | 0.0003 | -0.006 | ||
| 67.30 | 70.60 | 0.99 | 0.0004 | -0.007 | 105 | 0 | 0.1800 | 3 | 69.8% | -0.01 | 0.0004 | -0.007 | ||||
| 62.30 | 65.90 | 1 | 0.99 | 0.0006 | -0.008 | 110 | 0 | 0.3700 | 1 | 17 | 70.5% | -0.01 | 0.0006 | -0.008 | ||
| 57.35 | 60.80 | 0.99 | 0.0008 | -0.010 | 115 | 0 | 0.6200 | 31 | 69.8% | -0.01 | 0.0008 | -0.010 | ||||
| 52.40 | 55.85 | 1 | 0.99 | 0.0011 | -0.013 | 120 | 0 | 0.4600 | 120 | 60.6% | -0.01 | 0.0011 | -0.013 | |||
| 47.45 | 50.60 | 18 | 0.98 | 0.0015 | -0.017 | 125 | 0.1300 | 0.2600 | 1 | 79 | 53.4% | -0.02 | 0.0015 | -0.017 | ||
| 42.65 | 45.90 | 9 | 37.2% | 0.97 | 0.0022 | -0.024 | 130 | 0.0500 | 0.5000 | 7 | 292 | 50.6% | -0.03 | 0.0023 | -0.024 | |
| 37.75 | 41.30 | 17 | 44.5% | 0.96 | 0.0033 | -0.033 | 135 | 0 | 0.7000 | 11 | 373 | 47.0% | -0.04 | 0.0033 | -0.033 | |
| 33.10 | 36.55 | 24 | 45.1% | 0.94 | 0.0047 | -0.045 | 140 | 0.4500 | 0.9000 | 7 | 268 | 47.5% | -0.06 | 0.0047 | -0.045 | |
| 29.20 | 31.65 | 19 | 46.9% | 0.91 | 0.0065 | -0.059 | 145 | 1.00 | 1.89 | 27 | 623 | 50.5% | -0.09 | 0.0065 | -0.060 | |
| 24.05 | 27.25 | 106 | 42.4% | 0.87 | 0.0085 | -0.076 | 150 | 1.49 | 2.03 | 65 | 798 | 46.5% | -0.13 | 0.0086 | -0.076 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 152.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 19.90 | 23.75 | 9 | 146 | 44.6% | 0.82 | 0.0108 | -0.093 | 155 | 2.16 | 3.05 | 35 | 209 | 45.6% | -0.18 | 0.0108 | -0.093 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 157.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 17.80 | 19.55 | 45 | 288 | 48.0% | 0.75 | 0.0130 | -0.109 | 160 | 2.92 | 4.20 | 47 | 654 | 43.5% | -0.25 | 0.0131 | -0.110 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 162.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 14.00 | 16.10 | 26 | 479 | 46.1% | 0.68 | 0.0150 | -0.121 | 165 | 4.85 | 6.10 | 27 | 288 | 45.1% | -0.32 | 0.0151 | -0.122 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 167.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.00 | 12.25 | 59 | 786 | 43.6% | 0.60 | 0.0164 | -0.129 | 170 | 5.75 | 7.70 | 15 | 226 | 41.1% | -0.40 | 0.0166 | -0.131 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 172.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.40 | 9.65 | 40 | 719 | 43.2% | 0.52 | 0.0172 | -0.132 | 175 | 8.05 | 11.00 | 44 | 206 | 42.7% | -0.49 | 0.0175 | -0.134 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 177.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.00 | 8.20 | 363 | 702 | 44.1% | 0.43 | 0.0172 | -0.129 | 180 | 11.10 | 14.40 | 14 | 375 | 44.2% | -0.57 | 0.0175 | -0.131 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 182.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.55 | 5.50 | 49 | 413 | 42.3% | 0.35 | 0.0163 | -0.120 | 185 | 14.20 | 17.60 | 159 | 43.5% | -0.66 | 0.0167 | -0.123 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 187.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.20 | 4.00 | 40 | 1,741 | 41.9% | 0.28 | 0.0148 | -0.108 | 190 | 17.80 | 21.30 | 2 | 148 | 43.5% | -0.73 | 0.0153 | -0.111 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 192.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.27 | 2.90 | 14 | 301 | 41.9% | 0.21 | 0.0129 | -0.093 | 195 | 21.75 | 25.30 | 38 | 43.5% | -0.80 | 0.0135 | -0.097 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 197.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.46 | 2.00 | 40 | 545 | 41.2% | 0.16 | 0.0109 | -0.078 | 200 | 25.90 | 29.50 | 5 | 43.1% | -0.85 | 0.0115 | -0.082 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 205 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.3500 | 1.10 | 405 | 40.4% | 0.09 | 0.0070 | -0.049 | 210 | 35.35 | 37.90 | 40.8% | -0.93 | 0.0076 | -0.054 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 215 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.0400 | 0.8700 | 232 | 43.5% | 0.04 | 0.0040 | -0.028 | 220 | 44.80 | 48.30 | 46.8% | -0.98 | 0.0038 | -0.027 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 225 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.2800 | 283 | 41.4% | 0.02 | 0.0022 | -0.016 | 230 | 54.80 | 58.25 | 53.0% | -1.00 | 0.0012 | -0.006 | |||
| 0 | 1.38 | 237 | 60.5% | 0.01 | 0.0012 | -0.009 | 240 | 64.80 | 68.25 | 59.4% | -1.00 | 0.0002 | -0.000 | |||
| 0 | 1.22 | 167 | 65.0% | 0.01 | 0.0007 | -0.006 | 250 | 74.80 | 78.25 | 65.3% | -1.00 | 0.0000 | 0.000 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.