ABNB Options Chain
Underlying $166.04Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
39 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $90.00 | 76.45 | 74.90 | 78.00 | 65 | 25 | 430.9% |
| $95.00 | 71.46 | 69.60 | 73.00 | 65 | 25 | 368.8% |
| $105.00 | 61.53 | 59.40 | 63.00 | 6 | 2 | 287.5% |
| $110.00 | 56.25 | 54.65 | 58.00 | 15 | 9 | 285.9% |
| $115.00 | 51.39 | 49.95 | 53.00 | 16 | 6 | 279.3% |
| $125.00 | 41.76 | 39.65 | 43.05 | - | 1 | 210.9% |
| $130.00 | 36.77 | 34.55 | 38.00 | - | 1 | 177.0% |
| $135.00 | 26.83 | 30.30 | 32.90 | - | 600 | 182.8% |
| $141.00 | 23.37 | 24.30 | 27.00 | 2 | 2 | 154.8% |
| $145.00 | 21.73 | 19.55 | 23.05 | 1 | 3 | 110.4% |
| $149.00 | 17.69 | 16.30 | 19.05 | 3 | 4 | 114.3% |
| $150.00 | 16.69 | 14.70 | 17.90 | 3 | 24 | 87.5% |
| $152.50 | 15.50 | 12.20 | 15.55 | 15 | 17 | 80.7% |
| $155.00 | 11.50 | 10.30 | 12.95 | 1 | 113 | 80.2% |
| $157.50 | 17.55 | 7.85 | 10.20 | 1 | 25 | 62.8% |
| $160.00 | 7.00 | 5.65 | 7.55 | 6 | 78 | 51.9% |
| $162.50 | 4.96 | 3.45 | 5.55 | 2 | 26 | 72.1% |
| $165.00 | 3.00 | 2.30 | 4.10 | 9 | 89 | 54.1% |
| $167.50 | 1.34 | 1.09 | 1.83 | 58 | 151 | 50.6% |
| $170.00 | 0.60 | 0.55 | 1.19 | 62 | 120 | 54.9% |
| $172.50 | 0.24 | 0.26 | 0.44 | 59 | 154 | 48.2% |
| $175.00 | 0.14 | 0.01 | 0.14 | 48 | 451 | 45.0% |
| $177.50 | 0.08 | - | 0.28 | 5 | 964 | 54.3% |
| $180.00 | 0.18 | - | 0.20 | 25 | 271 | 59.6% |
| $182.50 | 0.01 | 0.01 | 0.24 | 128 | 117 | 70.3% |
| $185.00 | 0.05 | - | 1.21 | 13 | 154 | 109.7% |
| $187.50 | 0.39 | - | 0.01 | 9 | 74 | 57.8% |
| $190.00 | 0.02 | - | 0.75 | 19 | 55 | 115.6% |
| $192.50 | 0.09 | - | 2.05 | 5 | 13 | 158.0% |
| $195.00 | 0.01 | - | 0.02 | 10 | 250 | 79.7% |
| $197.50 | 0.37 | - | 2.12 | 9 | 29 | 178.6% |
| $200.00 | 0.02 | - | 2.13 | 13 | 29 | 188.0% |
| $205.00 | 0.02 | - | 2.13 | 43 | 954 | 205.8% |
| $210.00 | 0.02 | - | 0.02 | 10 | 78 | 110.9% |
| $215.00 | 0.01 | - | 0.22 | 4 | 68 | 159.0% |
| $220.00 | 0.02 | - | 2.13 | 66 | 18 | 254.4% |
| $225.00 | 0.01 | - | 0.22 | 12 | 40 | 182.4% |
| $230.00 | 0.01 | - | 0.23 | 15 | 51 | 194.5% |
| $235.00 | 0.01 | - | 0.22 | 11 | 37 | 204.3% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the ABNB analysis.