ABNB chaîne d'options Airbnb, Inc.
Cboe delayed options data · au 03:33 UTC
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 ±5.0% (174.38–192.82) · ATM IV 29.9% · P/C open interest 0.81
| 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 | |
| 86.55 | 89.45 | 26 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 265 | 190.8% | -0.00 | 0.0000 | -0.001 | |||
| 81.55 | 84.75 | 44 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0500 | 1,336 | 105.3% | -0.00 | 0.0000 | -0.002 | |||
| 76.55 | 79.45 | 16 | 1.00 | 0.0001 | 0.000 | 105 | 0 | 1.96 | 756 | 162.7% | -0.00 | 0.0001 | -0.002 | |||
| 72.10 | 73.80 | 73 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 1.00 | 688 | 133.0% | -0.00 | 0.0001 | -0.002 | |||
| 66.55 | 70.30 | 56 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.1000 | 1,034 | 88.9% | -0.00 | 0.0001 | -0.003 | |||
| 61.55 | 65.10 | 135 | 1.00 | 0.0002 | 0.000 | 120 | 0 | 0.4000 | 1,316 | 97.5% | -0.00 | 0.0002 | -0.004 | |||
| 56.65 | 59.25 | 537 | 1.00 | 0.0003 | 0.000 | 125 | 0 | 0.1600 | 1,915 | 78.7% | -0.00 | 0.0003 | -0.005 | |||
| 52.50 | 54.60 | 506 | 1.00 | 0.0004 | 0.000 | 130 | 0 | 0.0600 | 10 | 998 | 63.7% | -0.00 | 0.0004 | -0.006 | ||
| 47.05 | 49.30 | 378 | 1.00 | 0.0005 | -0.001 | 135 | 0 | 0.1700 | 462 | 64.9% | -0.00 | 0.0005 | -0.007 | |||
| 41.60 | 45.30 | 880 | 0.99 | 0.0008 | -0.004 | 140 | 0 | 0.3000 | 567 | 62.9% | -0.01 | 0.0008 | -0.009 | |||
| 37.15 | 39.40 | 373 | 0.99 | 0.0012 | -0.007 | 145 | 0 | 0.1400 | 508 | 50.1% | -0.01 | 0.0012 | -0.011 | |||
| 32.00 | 34.50 | 4 | 1,679 | 0.99 | 0.0018 | -0.010 | 150 | 0 | 0.1100 | 2 | 909 | 42.3% | -0.01 | 0.0018 | -0.014 | |
| 27.75 | 29.55 | 5 | 477 | 30.1% | 0.98 | 0.0028 | -0.015 | 155 | 0 | 0.1000 | 102 | 35.8% | -0.02 | 0.0028 | -0.018 | |
| 22.55 | 24.65 | 2,354 | 0.97 | 0.0049 | -0.024 | 160 | 0.0100 | 0.2400 | 10 | 405 | 34.2% | -0.03 | 0.0049 | -0.027 | ||
| 19.30 | 22.90 | 0.96 | 0.0066 | -0.031 | 162.5 | 0 | 0.4700 | 4 | 34.7% | -0.04 | 0.0066 | -0.034 | ||||
| 17.15 | 19.75 | 2 | 1,002 | 0.94 | 0.0089 | -0.041 | 165 | 0.1000 | 0.4400 | 20 | 266 | 32.0% | -0.06 | 0.0090 | -0.043 | |
| 14.55 | 18.30 | 1 | 28.2% | 0.92 | 0.0120 | -0.053 | 167.5 | 0 | 1.28 | 14 | 35.0% | -0.08 | 0.0121 | -0.055 | ||
| 12.30 | 16.20 | 27 | 1,417 | 30.0% | 0.89 | 0.0159 | -0.068 | 170 | 0.3700 | 0.8700 | 33 | 3,037 | 30.5% | -0.11 | 0.0160 | -0.071 |
| 10.15 | 13.75 | 28.2% | 0.84 | 0.0203 | -0.086 | 172.5 | 0.5200 | 1.42 | 8 | 23 | 30.4% | -0.16 | 0.0205 | -0.088 | ||
| 8.15 | 11.10 | 25 | 1,212 | 25.5% | 0.79 | 0.0250 | -0.103 | 175 | 1.07 | 1.69 | 54 | 1,065 | 29.5% | -0.21 | 0.0253 | -0.105 |
| 6.20 | 9.50 | 6 | 26.7% | 0.72 | 0.0295 | -0.119 | 177.5 | 1.49 | 2.73 | 9 | 113 | 30.1% | -0.28 | 0.0298 | -0.121 | |
| 5.90 | 8.25 | 8 | 905 | 33.1% | 0.64 | 0.0331 | -0.132 | 180 | 2.14 | 3.25 | 26 | 720 | 28.1% | -0.36 | 0.0335 | -0.134 |
| 4.20 | 6.05 | 5 | 51 | 29.5% | 0.55 | 0.0353 | -0.139 | 182.5 | 3.40 | 4.80 | 6 | 60 | 30.4% | -0.45 | 0.0357 | -0.141 |
| 3.05 | 4.60 | 12 | 1,989 | 28.9% | 0.47 | 0.0357 | -0.139 | 185 | 4.15 | 6.45 | 15 | 1,432 | 29.8% | -0.54 | 0.0362 | -0.141 |
| 2.02 | 3.35 | 7 | 1,513 | 27.9% | 0.38 | 0.0343 | -0.133 | 187.5 | 5.25 | 7.95 | 10 | 119 | 28.3% | -0.63 | 0.0348 | -0.134 |
| 1.79 | 2.44 | 37 | 2,040 | 29.4% | 0.30 | 0.0313 | -0.121 | 190 | 7.65 | 9.00 | 7 | 363 | 28.3% | -0.71 | 0.0319 | -0.122 |
| 1.05 | 1.72 | 12 | 202 | 28.5% | 0.23 | 0.0273 | -0.105 | 192.5 | 8.65 | 12.35 | 1 | 22 | 30.6% | -0.78 | 0.0278 | -0.106 |
| 0.6300 | 1.19 | 18 | 2,736 | 28.2% | 0.17 | 0.0228 | -0.088 | 195 | 11.15 | 13.80 | 1 | 123 | 30.0% | -0.84 | 0.0233 | -0.088 |
| 0 | 0.8600 | 3 | 1,475 | 25.9% | 0.12 | 0.0183 | -0.070 | 197.5 | 13.00 | 16.55 | 6 | 31.6% | -0.89 | 0.0191 | -0.071 | |
| 0.3000 | 0.5200 | 81 | 3,177 | 28.8% | 0.09 | 0.0141 | -0.054 | 200 | 15.00 | 18.90 | 44 | 30.5% | -0.93 | 0.0154 | -0.057 | |
| 0 | 0.4700 | 1 | 109 | 28.2% | 0.06 | 0.0106 | -0.040 | 202.5 | 17.40 | 21.30 | 5 | 31.7% | -0.96 | 0.0125 | -0.047 | |
| 0 | 0.6600 | 3 | 73 | 33.2% | 0.04 | 0.0077 | -0.029 | 205 | 19.85 | 23.75 | 3 | 33.5% | -0.98 | 0.0093 | -0.034 | |
| 0 | 0.6700 | 3 | 36.2% | 0.03 | 0.0056 | -0.021 | 207.5 | 22.65 | 26.20 | 39.3% | -0.99 | 0.0046 | -0.024 | |||
| 0.0500 | 0.1500 | 2 | 156 | 31.5% | 0.02 | 0.0040 | -0.016 | 210 | 25.05 | 28.60 | 4 | 39.8% | -1.00 | 0.0012 | -0.020 | |
| 0 | 0.6200 | 1 | 41.0% | 0.01 | 0.0029 | -0.011 | 212.5 | 27.35 | 31.20 | 41.0% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.6100 | 3 | 43.5% | 0.01 | 0.0021 | -0.009 | 215 | 30.50 | 33.70 | 51.5% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.0200 | 10 | 99 | 30.9% | 0.00 | 0.0011 | -0.005 | 220 | 35.10 | 38.65 | 51.8% | -1.00 | 0.0000 | -0.020 | ||
| 0 | 0.5800 | 6 | 52.8% | 0.00 | 0.0006 | -0.003 | 225 | 40.05 | 43.60 | 55.3% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.9500 | 42 | 62.7% | 0.00 | 0.0004 | -0.002 | 230 | 45.10 | 48.65 | 61.7% | -1.00 | 0.0000 | -0.020 | |||
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 — Sep 18, 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.
callsputs