ABNB rantai opsi Airbnb, Inc.
Cboe delayed options data · per 15:33 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 ±4.6% (177.00–194.00) · ATM IV 27.9% · P/C open interest 0.81
| 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 | |
| 89.60 | 92.50 | 26 | 164.8% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 265 | 197.9% | -0.00 | 0.0000 | -0.001 | ||
| 84.60 | 87.80 | 44 | 161.6% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0500 | 1,336 | 109.7% | -0.00 | 0.0000 | -0.001 | ||
| 79.85 | 82.80 | 16 | 155.7% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 756 | 172.1% | -0.00 | 0.0000 | -0.002 | ||
| 74.80 | 77.85 | 73 | 144.2% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 1.00 | 688 | 138.6% | -0.00 | 0.0001 | -0.002 | ||
| 69.95 | 72.80 | 56 | 135.1% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.1000 | 1,034 | 93.0% | -0.00 | 0.0001 | -0.003 | ||
| 64.85 | 67.85 | 135 | 123.5% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.4000 | 1,316 | 102.1% | -0.00 | 0.0001 | -0.003 | ||
| 59.90 | 62.85 | 537 | 114.1% | 1.00 | 0.0002 | 0.000 | 125 | 0 | 0.3700 | 1,915 | 92.5% | -0.00 | 0.0002 | -0.004 | ||
| 54.90 | 57.75 | 506 | 102.6% | 1.00 | 0.0003 | 0.000 | 130 | 0 | 0.0600 | 1,008 | 67.2% | -0.00 | 0.0003 | -0.005 | ||
| 49.90 | 52.55 | 378 | 89.7% | 1.00 | 0.0004 | 0.000 | 135 | 0 | 0.1700 | 462 | 68.6% | -0.00 | 0.0004 | -0.006 | ||
| 44.90 | 47.60 | 880 | 81.5% | 1.00 | 0.0006 | 0.000 | 140 | 0 | 0.1700 | 567 | 61.7% | -0.00 | 0.0006 | -0.008 | ||
| 39.90 | 42.60 | 373 | 72.8% | 0.99 | 0.0010 | 0.000 | 145 | 0 | 0.1200 | 508 | 52.4% | -0.01 | 0.0010 | -0.010 | ||
| 34.95 | 37.70 | 1,678 | 66.2% | 0.99 | 0.0014 | 0.000 | 150 | 0 | 0.2000 | 907 | 49.3% | -0.01 | 0.0014 | -0.013 | ||
| 29.95 | 32.65 | 472 | 57.1% | 0.99 | 0.0023 | -0.001 | 155 | 0.0100 | 0.1000 | 102 | 39.3% | -0.01 | 0.0023 | -0.017 | ||
| 25.00 | 27.70 | 2,354 | 49.8% | 0.98 | 0.0038 | -0.011 | 160 | 0.0300 | 0.2400 | 2 | 395 | 37.9% | -0.02 | 0.0038 | -0.023 | |
| 22.65 | 25.60 | 50.6% | 0.97 | 0.0051 | -0.017 | 162.5 | 0.0300 | 0.3500 | 4 | 36.7% | -0.03 | 0.0051 | -0.029 | |||
| 20.15 | 22.60 | 1,001 | 41.9% | 0.96 | 0.0069 | -0.026 | 165 | 0.1100 | 0.4000 | 1 | 276 | 35.1% | -0.04 | 0.0069 | -0.037 | |
| 17.85 | 20.80 | 1 | 44.5% | 0.94 | 0.0093 | -0.038 | 167.5 | 0.0200 | 0.6000 | 14 | 32.8% | -0.06 | 0.0094 | -0.047 | ||
| 15.35 | 17.95 | 6 | 1,402 | 37.5% | 0.92 | 0.0126 | -0.052 | 170 | 0.2000 | 0.6900 | 1 | 3,027 | 31.7% | -0.08 | 0.0126 | -0.060 |
| 13.60 | 16.20 | 41.4% | 0.88 | 0.0165 | -0.069 | 172.5 | 0.2900 | 1.09 | 23 | 31.3% | -0.12 | 0.0166 | -0.076 | |||
| 11.45 | 13.30 | 1,212 | 36.0% | 0.84 | 0.0210 | -0.088 | 175 | 0.6500 | 1.22 | 1 | 1,069 | 29.7% | -0.16 | 0.0212 | -0.094 | |
| 9.35 | 10.80 | 1 | 6 | 32.4% | 0.78 | 0.0257 | -0.107 | 177.5 | 1.16 | 1.90 | 5 | 114 | 30.5% | -0.22 | 0.0260 | -0.112 |
| 7.60 | 9.35 | 907 | 33.7% | 0.71 | 0.0302 | -0.123 | 180 | 1.27 | 2.77 | 714 | 28.9% | -0.29 | 0.0305 | -0.127 | ||
| 5.55 | 7.65 | 1 | 56 | 31.6% | 0.63 | 0.0339 | -0.136 | 182.5 | 2.06 | 3.70 | 57 | 28.8% | -0.37 | 0.0342 | -0.139 | |
| 4.30 | 5.30 | 5 | 1,989 | 28.9% | 0.54 | 0.0361 | -0.142 | 185 | 3.10 | 4.30 | 9 | 1,426 | 27.0% | -0.46 | 0.0365 | -0.144 |
| 3.15 | 4.45 | 9 | 1,514 | 30.1% | 0.45 | 0.0364 | -0.141 | 187.5 | 4.25 | 6.25 | 129 | 28.5% | -0.55 | 0.0369 | -0.142 | |
| 1.72 | 3.45 | 2,048 | 28.4% | 0.36 | 0.0347 | -0.133 | 190 | 5.10 | 7.55 | 363 | 25.1% | -0.64 | 0.0353 | -0.133 | ||
| 1.51 | 2.41 | 1 | 212 | 29.4% | 0.28 | 0.0314 | -0.119 | 192.5 | 6.90 | 9.80 | 22 | 26.8% | -0.73 | 0.0320 | -0.118 | |
| 0.8300 | 1.68 | 2,726 | 28.3% | 0.21 | 0.0270 | -0.101 | 195 | 8.35 | 11.50 | 123 | 22.5% | -0.80 | 0.0276 | -0.099 | ||
| 0.3800 | 1.30 | 2 | 1,476 | 28.3% | 0.15 | 0.0221 | -0.082 | 197.5 | 10.90 | 13.55 | 6 | 23.5% | -0.86 | 0.0226 | -0.078 | |
| 0.4400 | 0.6000 | 2 | 3,152 | 28.0% | 0.11 | 0.0173 | -0.063 | 200 | 13.10 | 15.15 | 44 | -0.90 | 0.0179 | -0.057 | ||
| 0.1000 | 0.6500 | 109 | 28.9% | 0.07 | 0.0129 | -0.047 | 202.5 | 15.05 | 18.00 | 5 | -0.94 | 0.0149 | -0.042 | |||
| 0.0300 | 0.5400 | 70 | 30.2% | 0.05 | 0.0093 | -0.034 | 205 | 17.45 | 20.35 | -0.97 | 0.0112 | -0.040 | ||||
| 0 | 0.2800 | 3 | 28.9% | 0.03 | 0.0066 | -0.024 | 207.5 | 19.90 | 22.80 | -0.99 | 0.0061 | -0.051 | ||||
| 0.0500 | 0.2300 | 3 | 155 | 31.5% | 0.02 | 0.0045 | -0.016 | 210 | 22.40 | 25.25 | 4 | -1.00 | 0.0021 | -0.065 | ||
| 0 | 0.2200 | 1 | 32.7% | 0.01 | 0.0031 | -0.011 | 212.5 | 25.20 | 27.75 | 2 | -1.00 | 0.0004 | -0.075 | |||
| 0 | 0.2100 | 3 | 34.8% | 0.01 | 0.0022 | -0.008 | 215 | 27.40 | 30.25 | -1.00 | 0.0000 | -0.080 | ||||
| 0 | 0.0200 | 109 | 29.8% | 0.00 | 0.0011 | -0.004 | 220 | 32.40 | 35.45 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.1800 | 6 | 42.9% | 0.00 | 0.0006 | -0.002 | 225 | 37.40 | 40.70 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.1700 | 42 | 46.6% | 0.00 | 0.0003 | -0.001 | 230 | 42.40 | 45.65 | -1.00 | 0.0000 | -0.085 | ||||
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 — Sep 18, 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