ABNB options chain — Airbnb Inc.
Loading the ABNB options chain…
ABNB expected move by Fri Nov 6: ±$4.97 (2.7%) · $180–$190
| Calls | Calls | Calls | Calls | Calls | Calls | Puts | Puts | Puts | Puts | Puts | Puts | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Δ | IV | OI | Vol | Bid | Ask | Strike | Bid | Ask | Vol | OI | IV | Δ |
| Model Greek, 1.00 | OTM side's IV, 368.5% | 17 | 13 | Vol 13 | OI 17 | 143 | Vol 40 | OI 120 | 40 | 120 | IV solved from mid, 368.5% | Model Greek, 0.00 |
| Model Greek, 0.98 | IV interpolated, 496.3% | 3 | 5 | Vol 5 | OI 3 | 144 | Vol 45 | OI 116 | 45 | 116 | — | — |
| Model Greek, 1.00 | OTM side's IV, 350.3% | 4 | 8 | Vol 8 | OI 4 | 145 | Vol 53 | OI 159 | 53 | 159 | IV solved from mid, 350.3% | Model Greek, 0.00 |
| Model Greek, 1.00 | OTM side's IV, 341.2% | 2 | 38 | Vol 38 | OI 2 | 146 | Vol 13 | OI 111 | 13 | 111 | IV solved from mid, 341.2% | Model Greek, 0.00 |
| Model Greek, 1.00 | OTM side's IV, 332.2% | 1 | 32 | Vol 32 | OI 1 | 147 | Vol 14 | OI 141 | 14 | 141 | IV solved from mid, 332.2% | Model Greek, 0.00 |
| Model Greek, 1.00 | OTM side's IV, 323.2% | 0 | 5 | Vol 5 | OI 0 | 148 | Vol 58 | OI 150 | 58 | 150 | IV solved from mid, 323.2% | Model Greek, 0.00 |
| Model Greek, 1.00 | OTM side's IV, 314.3% | 20 | 9 | Vol 9 | OI 20 | 149 | Vol 3 | OI 83 | 3 | 83 | IV solved from mid, 314.3% | Model Greek, 0.00 |
| Model Greek, 1.00 | OTM side's IV, 305.4% | 43 | 9 | Vol 9 | OI 43 | 150 | Vol 426 | OI 706 | 426 | 706 | IV solved from mid, 305.4% | Model Greek, 0.00 |
| Model Greek, 1.00 | OTM side's IV, 283.3% | 28 | 25 | Vol 25 | OI 28 | 152.5 | Vol 53 | OI 69 | 53 | 69 | IV solved from mid, 283.3% | Model Greek, 0.00 |
| Model Greek, 1.00 | OTM side's IV, 261.5% | 29 | 1 | Vol 1 | OI 29 | 155 | Vol 278 | OI 355 | 278 | 355 | IV solved from mid, 261.5% | Model Greek, 0.00 |
| Model Greek, 1.00 | OTM side's IV, 239.9% | 5 | 1 | Vol 1 | OI 5 | 157.5 | Vol 160 | OI 129 | 160 | 129 | IV solved from mid, 239.9% | Model Greek, 0.00 |
| Model Greek, 1.00 | OTM side's IV, 218.5% | 163 | 3 | Vol 3 | OI 163 | 160 | Vol 109 | OI 309 | 109 | 309 | IV solved from mid, 218.5% | Model Greek, 0.00 |
| Model Greek, 0.99 | OTM side's IV, 223.6% | 8 | 17 | Vol 17 | OI 8 | 162.5 | Vol 31 | OI 107 | 31 | 107 | IV solved from mid, 223.6% | Model Greek, −0.01 |
| Model Greek, 0.99 | OTM side's IV, 207.9% | 158 | 4 | Vol 4 | OI 158 | 165 | Vol 54 | OI 485 | 54 | 485 | IV solved from mid, 207.9% | Model Greek, −0.01 |
| Model Greek, 0.99 | OTM side's IV, 176.9% | 123 | 21 | Vol 21 | OI 123 | 167.5 | Vol 33 | OI 238 | 33 | 238 | IV solved from mid, 176.9% | Model Greek, −0.01 |
| Model Greek, 0.99 | OTM side's IV, 134.3% | 330 | 268 | Vol 268 | OI 330 | 170 | Vol 243 | OI 248 | 243 | 248 | IV solved from mid, 134.3% | Model Greek, −0.01 |
| Model Greek, 0.99 | OTM side's IV, 130.3% | 179 | 121 | Vol 121 | OI 179 | 172.5 | Vol 22 | OI 106 | 22 | 106 | IV solved from mid, 130.3% | Model Greek, −0.01 |
| Model Greek, 0.96 | OTM side's IV, 130.6% | 332 | 1.7K | Vol 1.7K | OI 332 | 175 | Vol 111 | OI 97 | 111 | 97 | IV solved from mid, 130.6% | Model Greek, −0.04 |
| Model Greek, 0.93 | OTM side's IV, 112.4% | 265 | 11 | Vol 11 | OI 265 | 177.5 | Vol 194 | OI 92 | 194 | 92 | IV solved from mid, 112.4% | Model Greek, −0.07 |
| Model Greek, 0.85 | OTM side's IV, 108.5% | 322 | 428 | Vol 428 | OI 322 | 180 | Vol 432 | OI 33 | 432 | 33 | IV solved from mid, 108.5% | Model Greek, −0.15 |
| Model Greek, 0.70 | OTM side's IV, 110.5% | 222 | 161 | Vol 161 | OI 222 | 182.5 | Vol 158 | OI 11 | 158 | 11 | IV solved from mid, 110.5% | Model Greek, −0.30 |
| Model Greek, 0.50 | IV solved from mid, 114.5% | 322 | 358 | Vol 358 | OI 322 | 185 | Vol 412 | OI 0 | 412 | 0 | OTM side's IV, 114.5% | Model Greek, −0.50 |
| Model Greek, 0.31 | IV solved from mid, 105.9% | 85 | 206 | Vol 206 | OI 85 | 187.5 | Vol 114 | OI 1 | 114 | 1 | OTM side's IV, 105.9% | Model Greek, −0.69 |
| Model Greek, 0.16 | IV solved from mid, 105.6% | 273 | 1.4K | Vol 1.4K | OI 273 | 190 | Vol 80 | OI 10 | 80 | 10 | OTM side's IV, 105.6% | Model Greek, −0.84 |
| Model Greek, 0.07 | IV solved from mid, 107.4% | 34 | 283 | Vol 283 | OI 34 | 192.5 | Vol 10 | OI 1 | 10 | 1 | OTM side's IV, 107.4% | Model Greek, −0.93 |
| Model Greek, 0.02 | IV solved from mid, 103.8% | 56 | 555 | Vol 555 | OI 56 | 195 | Vol 1 | OI 21 | 1 | 21 | OTM side's IV, 103.8% | Model Greek, −0.98 |
| Model Greek, 0.02 | IV solved from mid, 129.5% | 137 | 74 | Vol 74 | OI 137 | 197.5 | Vol 1 | OI 9 | 1 | 9 | OTM side's IV, 129.5% | Model Greek, −0.98 |
| Model Greek, 0.01 | IV solved from mid, 124.1% | 578 | 709 | Vol 709 | OI 578 | 200 | Vol 0 | OI 0 | 0 | 0 | OTM side's IV, 124.1% | Model Greek, −0.99 |
| Model Greek, 0.00 | IV solved from mid, 141.4% | 3 | 73 | Vol 73 | OI 3 | 202.5 | Vol 0 | OI 0 | 0 | 0 | OTM side's IV, 141.4% | Model Greek, −1.00 |
| Model Greek, 0.02 | IV solved from mid, 192.6% | 90 | 115 | Vol 115 | OI 90 | 205 | Vol 1 | OI 0 | 1 | 0 | OTM side's IV, 192.6% | Model Greek, −0.98 |
| Model Greek, 0.00 | IV solved from mid, 174.8% | 1 | 22 | Vol 22 | OI 1 | 207.5 | Vol 0 | OI 0 | 0 | 0 | OTM side's IV, 174.8% | Model Greek, −1.00 |
| Model Greek, 0.00 | IV solved from mid, 191.0% | 5 | 4 | Vol 4 | OI 5 | 210 | Vol 1 | OI 0 | 1 | 0 | OTM side's IV, 191.0% | Model Greek, −1.00 |
| Model Greek, 0.05 | IV solved from mid, 338.3% | 2 | 2 | Vol 2 | OI 2 | 212.5 | Vol 0 | OI 0 | 0 | 0 | OTM side's IV, 338.3% | Model Greek, −0.95 |
| Model Greek, 0.03 | IV solved from mid, 309.8% | 2 | 22 | Vol 22 | OI 2 | 215 | Vol 2 | OI 0 | 2 | 0 | OTM side's IV, 309.8% | Model Greek, −0.97 |
| Model Greek, 0.02 | IV solved from mid, 308.1% | 3 | 9 | Vol 9 | OI 3 | 217.5 | Vol 2 | OI 0 | 2 | 0 | OTM side's IV, 308.1% | Model Greek, −0.98 |
| Model Greek, 0.01 | IV solved from mid, 301.7% | 2 | 3 | Vol 3 | OI 2 | 220 | Vol 2 | OI 0 | 2 | 0 | OTM side's IV, 301.7% | Model Greek, −0.99 |
| Model Greek, 0.00 | IV solved from mid, 281.6% | 20 | 5 | Vol 5 | OI 20 | 225 | Vol 0 | OI 0 | 0 | 0 | OTM side's IV, 281.6% | Model Greek, −1.00 |
| Model Greek, 0.00 | IV solved from mid, 331.6% | 27 | 5 | Vol 5 | OI 27 | 230 | Vol 0 | OI 0 | 0 | 0 | OTM side's IV, 331.6% | Model Greek, −1.00 |
| Model Greek, 0.01 | IV solved from mid, 388.5% | 7 | 1 | Vol 1 | OI 7 | 235 | Vol 0 | OI 0 | 0 | 0 | OTM side's IV, 388.5% | Model Greek, −0.99 |
| Model Greek, 0.00 | IV solved from mid, 363.5% | 130 | 17 | Vol 17 | OI 130 | 240 | Vol 2 | OI 0 | 2 | 0 | OTM side's IV, 363.5% | Model Greek, −1.00 |
| Model Greek, 0.00 | IV solved from mid, 415.6% | 50 | 9 | Vol 9 | OI 50 | 245 | Vol 0 | OI 0 | 0 | 0 | OTM side's IV, 415.6% | Model Greek, −1.00 |
Airbnb Inc. (ABNB) last traded at $184.98, up 9.03% on the session. The ABNB options chain currently lists 16 expirations, from Nov 6, 2026 to Jan 19, 2029. Quotes are delayed up to 15 minutes.
For the nearest expiration, Nov 6, 2026, strikes run from $90.00 to $245.00 across 56 listed strikes, with the $185.00 strike closest to the money.
At-the-money implied volatility for the Nov 6, 2026 expiration is about 109%. That prices in an expected move of roughly $4.97 (2.7%) in either direction, so the one-standard-deviation range by Nov 6, 2026 is $180.01 to $189.95. Options sellers often place short strikes outside this range; buyers need the stock to move beyond it to profit at expiration.
By Fri Nov 6 (nearest expiration)
Each row is a strike. Calls sit to the left of the strike and puts to the right, with the rows in the money shaded and a line marking where ABNB trades now. Bid is what buyers will pay and ask is what sellers want; a tight spread means the contract is liquid. IV is the implied volatility the price implies, and Δ is how much the option moves for a $1 move in the stock. Click a bid to model selling that contract, or an ask to model buying it, in the options calculator, with its payoff diagram, breakevens and Greeks.
Start from a template built on the live ABNB chain. Each opens in Build with strikes chosen from the current chain so you can adjust and compare, and each guide explains how the trade works.
Options involve risk and are not suitable for all investors. Data is for educational use and delayed up to 15 minutes.