ABNB rantai opsi Airbnb, Inc.
Cboe delayed options data · per 18:33 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±10.2% (157.27–193.17) · ATM IV 43.2% · P/C open interest 0.64
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 83.60 | 87.25 | 5 | 1.00 | 0.0002 | 0.000 | 90 | 0 | 0.3700 | 11 | 103.0% | -0.00 | 0.0002 | -0.005 | |||
| 78.65 | 82.30 | 1.00 | 0.0002 | 0.000 | 95 | 0 | 0.1700 | 86.3% | -0.00 | 0.0002 | -0.006 | |||||
| 73.65 | 76.90 | 3 | 1.00 | 0.0003 | 0.000 | 100 | 0 | 0.1700 | 6 | 79.7% | -0.00 | 0.0003 | -0.007 | |||
| 68.70 | 72.25 | 0.99 | 0.0004 | 0.000 | 105 | 0 | 0.1800 | 3 | 73.9% | -0.01 | 0.0004 | -0.008 | ||||
| 63.70 | 66.95 | 1 | 0.99 | 0.0005 | -0.001 | 110 | 0 | 0.2000 | 17 | 68.8% | -0.01 | 0.0005 | -0.009 | |||
| 58.75 | 62.20 | 0.99 | 0.0007 | -0.004 | 115 | 0 | 0.2200 | 31 | 63.6% | -0.01 | 0.0007 | -0.011 | ||||
| 53.75 | 57.45 | 1 | 0.99 | 0.0010 | -0.007 | 120 | 0 | 0.2600 | 120 | 59.2% | -0.01 | 0.0010 | -0.014 | |||
| 48.85 | 52.30 | 18 | 0.98 | 0.0014 | -0.011 | 125 | 0.0500 | 0.1900 | 1 | 79 | 53.0% | -0.02 | 0.0014 | -0.017 | ||
| 44.00 | 47.40 | 9 | 0.98 | 0.0020 | -0.017 | 130 | 0.1400 | 0.3300 | 292 | 52.7% | -0.02 | 0.0020 | -0.023 | |||
| 39.15 | 42.15 | 17 | 0.96 | 0.0029 | -0.026 | 135 | 0.3500 | 0.4700 | 1 | 373 | 51.9% | -0.03 | 0.0029 | -0.031 | ||
| 34.70 | 37.40 | 5 | 24 | 42.1% | 0.95 | 0.0041 | -0.037 | 140 | 0.5400 | 0.6800 | 3 | 268 | 49.9% | -0.05 | 0.0041 | -0.042 |
| 29.75 | 32.35 | 6 | 19 | 36.0% | 0.92 | 0.0058 | -0.052 | 145 | 0.8600 | 1.06 | 25 | 623 | 48.7% | -0.08 | 0.0058 | -0.056 |
| 25.20 | 27.75 | 106 | 37.9% | 0.89 | 0.0078 | -0.069 | 150 | 1.34 | 1.57 | 5 | 798 | 47.3% | -0.11 | 0.0079 | -0.073 | |
| 23.10 | 25.55 | 39.0% | 0.86 | 0.0090 | -0.078 | 152.5 | 1.61 | 2.25 | 48.0% | -0.14 | 0.0090 | -0.082 | ||||
| 21.50 | 23.60 | 146 | 42.4% | 0.84 | 0.0101 | -0.088 | 155 | 2.06 | 2.24 | 11 | 209 | 46.0% | -0.16 | 0.0102 | -0.091 | |
| 18.95 | 21.30 | 39.2% | 0.81 | 0.0114 | -0.097 | 157.5 | 2.51 | 2.76 | 45.7% | -0.19 | 0.0114 | -0.100 | ||||
| 18.20 | 19.55 | 3 | 288 | 44.2% | 0.78 | 0.0126 | -0.106 | 160 | 3.05 | 3.30 | 11 | 654 | 45.2% | -0.22 | 0.0126 | -0.109 |
| 16.05 | 17.60 | 42.7% | 0.75 | 0.0137 | -0.114 | 162.5 | 3.70 | 4.00 | 5 | 45.1% | -0.26 | 0.0138 | -0.117 | |||
| 15.05 | 15.80 | 4 | 479 | 44.5% | 0.71 | 0.0148 | -0.122 | 165 | 4.40 | 4.70 | 7 | 288 | 44.5% | -0.29 | 0.0149 | -0.124 |
| 12.60 | 14.05 | 41.9% | 0.67 | 0.0158 | -0.128 | 167.5 | 5.20 | 5.60 | 44.3% | -0.33 | 0.0159 | -0.130 | ||||
| 12.00 | 12.45 | 21 | 786 | 44.2% | 0.63 | 0.0166 | -0.133 | 170 | 6.20 | 6.50 | 24 | 226 | 43.9% | -0.37 | 0.0167 | -0.135 |
| 10.00 | 11.00 | 11 | 42.3% | 0.59 | 0.0172 | -0.136 | 172.5 | 7.20 | 7.60 | 1 | 43.7% | -0.42 | 0.0174 | -0.138 | ||
| 9.20 | 9.60 | 11 | 719 | 43.2% | 0.54 | 0.0176 | -0.138 | 175 | 8.40 | 8.70 | 13 | 206 | 43.2% | -0.46 | 0.0178 | -0.140 |
| 7.55 | 8.40 | 41.8% | 0.50 | 0.0178 | -0.138 | 177.5 | 9.60 | 10.05 | 1 | 43.1% | -0.51 | 0.0181 | -0.140 | |||
| 6.90 | 7.30 | 25 | 702 | 42.8% | 0.45 | 0.0178 | -0.136 | 180 | 11.00 | 11.35 | 375 | 42.6% | -0.55 | 0.0181 | -0.138 | |
| 5.75 | 6.30 | 6 | 42.2% | 0.41 | 0.0176 | -0.133 | 182.5 | 12.20 | 13.00 | 42.0% | -0.59 | 0.0179 | -0.135 | |||
| 5.00 | 5.40 | 107 | 413 | 42.3% | 0.37 | 0.0171 | -0.129 | 185 | 13.95 | 14.45 | 159 | 42.0% | -0.64 | 0.0174 | -0.130 | |
| 4.10 | 4.60 | 1 | 41.8% | 0.33 | 0.0165 | -0.123 | 187.5 | 15.70 | 18.20 | 47.0% | -0.68 | 0.0168 | -0.124 | |||
| 3.55 | 3.90 | 29 | 1,741 | 42.0% | 0.29 | 0.0156 | -0.116 | 190 | 17.55 | 19.65 | 1 | 148 | 46.0% | -0.72 | 0.0160 | -0.117 |
| 2.77 | 3.30 | 41.3% | 0.26 | 0.0147 | -0.108 | 192.5 | 19.25 | 21.50 | 45.5% | -0.75 | 0.0151 | -0.109 | ||||
| 2.47 | 2.76 | 10 | 301 | 41.8% | 0.22 | 0.0137 | -0.100 | 195 | 21.20 | 23.15 | 38 | 44.5% | -0.79 | 0.0141 | -0.101 | |
| 1.91 | 2.32 | 2 | 41.4% | 0.19 | 0.0126 | -0.092 | 197.5 | 23.35 | 25.85 | 47.0% | -0.82 | 0.0131 | -0.093 | |||
| 1.70 | 1.92 | 136 | 545 | 41.9% | 0.17 | 0.0115 | -0.084 | 200 | 25.25 | 28.05 | 5 | 46.8% | -0.84 | 0.0120 | -0.084 | |
| 1.11 | 1.49 | 100 | 42.5% | 0.12 | 0.0093 | -0.068 | 205 | 30.05 | 32.45 | 49.1% | -0.89 | 0.0099 | -0.068 | |||
| 0.6200 | 1.06 | 405 | 42.1% | 0.09 | 0.0073 | -0.053 | 210 | 34.70 | 37.15 | 51.2% | -0.93 | 0.0079 | -0.054 | |||
| 0.4100 | 0.9000 | 43.7% | 0.06 | 0.0056 | -0.042 | 215 | 39.10 | 41.90 | 51.3% | -0.95 | 0.0063 | -0.042 | ||||
| 0.2200 | 0.5900 | 232 | 43.2% | 0.05 | 0.0043 | -0.033 | 220 | 43.55 | 46.80 | 51.1% | -0.97 | 0.0052 | -0.033 | |||
| 0.0800 | 0.5000 | 43.9% | 0.03 | 0.0033 | -0.026 | 225 | 47.80 | 51.85 | 47.7% | -0.99 | 0.0035 | -0.025 | ||||
| 0.0400 | 0.2500 | 283 | 42.3% | 0.03 | 0.0025 | -0.020 | 230 | 53.20 | 56.90 | 56.5% | -1.00 | 0.0019 | -0.018 | |||
| 0.0100 | 0.1000 | 237 | 42.4% | 0.01 | 0.0015 | -0.013 | 240 | 62.90 | 66.80 | 58.5% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.2200 | 167 | 51.3% | 0.01 | 0.0010 | -0.009 | 250 | 73.55 | 76.75 | 71.9% | -1.00 | 0.0000 | -0.018 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput