ABNB opsiyon zinciri Airbnb, Inc.

Vade Cboe delayed options data · itibarıyla 00:33 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±10.1% (157.93–193.23) · ATM IV 42.5% · P/C açık pozisyon 0.64

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
84.50	87.80		5	114.4%	1.00	0.0001	0.000	90	0	2.13		11	138.2%	-0.00	0.0001	-0.003
79.05	82.80			90.8%	1.00	0.0002	0.000	95	0	2.14			128.7%	-0.00	0.0002	-0.004
74.55	77.85		3	98.6%	1.00	0.0002	0.000	100	0	0.7700		6	98.8%	-0.00	0.0002	-0.005
69.10	72.85			77.8%	1.00	0.0003	0.000	105	0	1.60		3	104.2%	-0.00	0.0003	-0.006
64.20	67.90		1	75.0%	0.99	0.0004	0.000	110	0	0.4000		17	75.8%	-0.00	0.0004	-0.007
59.10	62.95			65.9%	0.99	0.0006	-0.001	115	0	0.6200		31	74.4%	-0.01	0.0006	-0.008
54.70	58.00		1	72.2%	0.99	0.0008	-0.004	120	0	0.4600		120	64.7%	-0.01	0.0008	-0.011
49.25	53.05		18	58.2%	0.99	0.0012	-0.008	125	0.0500	0.1900	2	79	53.2%	-0.01	0.0012	-0.014
44.85	48.15		9	61.7%	0.98	0.0018	-0.014	130	0.0500	0.6800		292	57.1%	-0.02	0.0018	-0.019
39.45	43.15		17	50.1%	0.97	0.0027	-0.022	135	0	0.7700	2	373	51.6%	-0.03	0.0027	-0.027
34.75	38.50	5	24	50.5%	0.95	0.0039	-0.034	140	0.4500	0.9200	3	268	51.4%	-0.05	0.0039	-0.038
29.95	33.85	6	19	48.0%	0.93	0.0056	-0.049	145	0.8000	0.8800	32	623	47.3%	-0.07	0.0056	-0.052
25.50	29.55	1	106	48.0%	0.89	0.0077	-0.066	150	0.9500	1.94	6	798	47.5%	-0.11	0.0078	-0.070
23.35	27.20	1		46.6%	0.87	0.0089	-0.076	152.5	0.7700	2.58	1		46.1%	-0.13	0.0089	-0.079
21.15	25.10		146	45.8%	0.84	0.0101	-0.086	155	1.62	2.61	14	209	46.1%	-0.16	0.0101	-0.089
19.95	22.40	1		45.9%	0.81	0.0113	-0.095	157.5	0.7400	4.35			45.4%	-0.19	0.0114	-0.098
18.05	20.35	4	288	45.3%	0.78	0.0125	-0.104	160	1.98	4.50	18	654	46.0%	-0.22	0.0126	-0.107
15.35	18.65			42.9%	0.75	0.0136	-0.113	162.5	2.01	5.50	5		44.9%	-0.25	0.0138	-0.116
13.55	17.00	4	479	42.9%	0.71	0.0147	-0.121	165	4.30	4.65	10	288	44.5%	-0.29	0.0148	-0.123
12.55	15.20			44.1%	0.67	0.0157	-0.127	167.5	4.70	6.00			44.4%	-0.33	0.0158	-0.130
11.95	13.65	31	786	46.2%	0.63	0.0165	-0.133	170	5.00	7.40	30	226	43.7%	-0.37	0.0167	-0.135
9.10	12.55	15		43.3%	0.59	0.0172	-0.136	172.5	6.25	8.35	1		43.7%	-0.41	0.0173	-0.138
8.25	10.50	16	719	42.5%	0.55	0.0176	-0.138	175	6.95	9.60	16	206	42.5%	-0.46	0.0178	-0.140
6.65	10.10	37		43.4%	0.50	0.0178	-0.139	177.5	8.45	11.00	2		43.2%	-0.50	0.0180	-0.140
5.75	8.30	27	702	42.0%	0.46	0.0178	-0.137	180	9.70	12.50		375	42.9%	-0.55	0.0180	-0.139
4.45	8.00	19		42.8%	0.41	0.0176	-0.134	182.5	10.75	14.50			42.8%	-0.59	0.0178	-0.136
4.85	5.50	117	413	41.8%	0.37	0.0171	-0.130	185	12.90	15.55		159	42.6%	-0.63	0.0174	-0.131
3.00	6.30	11		43.1%	0.33	0.0165	-0.124	187.5	14.55	17.80			43.7%	-0.67	0.0168	-0.125
3.20	4.00	29	1,741	41.0%	0.29	0.0157	-0.118	190	16.40	19.05	1	148	42.1%	-0.71	0.0160	-0.119
1.45	5.00			42.2%	0.26	0.0148	-0.110	192.5	18.25	21.60			43.8%	-0.75	0.0152	-0.111
2.35	2.90	10	301	41.6%	0.23	0.0137	-0.102	195	20.45	22.90		38	42.3%	-0.78	0.0142	-0.103
1.06	4.00	2		44.0%	0.20	0.0127	-0.094	197.5	21.60	25.00			39.0%	-0.81	0.0131	-0.095
1.10	1.90	145	545	39.1%	0.17	0.0116	-0.086	200	24.20	27.15		5	40.6%	-0.84	0.0121	-0.086
1.09	1.48	101		42.1%	0.13	0.0094	-0.069	205	28.25	32.20			41.3%	-0.89	0.0100	-0.070
0.0900	1.10		405	38.7%	0.09	0.0074	-0.055	210	32.90	36.20			34.3%	-0.92	0.0080	-0.056
0.0500	1.15			42.7%	0.07	0.0057	-0.043	215	37.70	41.55			40.5%	-0.95	0.0064	-0.043
0.0100	0.8700		232	43.6%	0.05	0.0044	-0.033	220	42.60	46.40				-0.97	0.0052	-0.034
0	0.7000			45.2%	0.03	0.0033	-0.026	225	47.55	50.90				-0.99	0.0036	-0.025
0	0.2500		283	41.4%	0.03	0.0025	-0.020	230	52.55	56.40				-1.00	0.0019	-0.018
0	0.6600		237	54.0%	0.01	0.0015	-0.013	240	62.55	66.45				-1.00	0.0000	-0.018
0	0.6200		167	59.2%	0.01	0.0009	-0.008	250	72.55	76.40				-1.00	0.0000	-0.018

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

ABNB opsiyon zinciri Airbnb, Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim