Free Trial
Don't Miss the A.I. Investing RevolutionStart My Trial

Airbnb (ABNB) Options Chain & Prices

Airbnb logo
$119.82 -0.53 (-0.44%)
Closing price 03:59 PM Eastern
Extended Trading
$119.88 +0.05 (+0.04%)
As of 04:16 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

ABNB Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$100.00$20.519Call77572045
(+38)		73.75%
(+22.05%)		0.99797510
10/10/2025$105.00$15.441Call2 - - 1
(+0)		53.08%
(+8.52%)		0.9937732
10/10/2025$106.00$14.445Call2 - - 0
(+0)		51.07%
(+7.68%)		0.9921272
10/10/2025$107.00$0.021Put116 - 0
(+0)		49.27%
(+6.97%)		-0.0101856
10/10/2025$107.00$13.540Call2 - - 1
(+0)		49.27%
(+6.97%)		0.990122
10/10/2025$108.00$0.027Put1 - - 12
(+0)		47.42%
(+6.12%)		-0.0131811
10/10/2025$108.00$12.546Call2 - - 0
(+0)		47.42%
(+6.12%)		0.9871312
10/10/2025$109.00$0.036Put1 - - 24
(+0)		45.74%
(+5.34%)		-0.0174811
10/10/2025$110.00$0.049Put21215209
(+176)		44.27%
(+4.68%)		-0.02380411
10/10/2025$110.00$10.570Call61511
(+7)		44.27%
(+4.68%)		0.9765444
10/10/2025$111.00$0.072Put22 - 2035
(+20)		42.94%
(+4.09%)		-0.0341485
10/10/2025$112.00$0.102Put167139221696
(+49)		42.05%
(+3.85%)		-0.04700618
10/10/2025$112.00$8.624Call11 - 4
(+1)		42.05%
(+3.85%)		0.9534431
10/10/2025$113.00$0.152Put1721371398
(+7)		41.30%
(+3.66%)		-0.0668749
10/10/2025$114.00$0.227Put3,0471183066
(+28)		40.73%
(+3.59%)		-0.09446619
10/10/2025$115.00$0.336Put763127443694
(+6)		40.33%
(+4.01%)		-0.131262109
10/10/2025$115.00$5.860Call51 - 15
(+13)		40.33%
(+3.61%)		0.8697275
10/10/2025$116.00$0.491Put1444226205
(+76)		40.04%
(+3.69%)		-0.17818352
10/10/2025$117.00$0.701Put21315435483
(+146)		39.86%
(+3.80%)		-0.2353276
10/10/2025$118.00$0.977Put1448337347
(+33)		39.75%
(+3.93%)		-0.30174571
10/10/2025$118.00$3.498Call51435
(+31)		39.75%
(+3.93%)		0.7007273
10/10/2025$119.00$1.327Put22146144410
(+29)		39.71%
(+4.06%)		-0.375593
10/10/2025$119.00$2.847Call6 - 661
(+5)		39.71%
(+4.06%)		0.6276984
10/10/2025$120.00$1.758Put33287127516
(+100)		39.73%
(+4.19%)		-0.453787107
10/10/2025$120.00$2.276Call1057030188
(+122)		39.73%
(+4.19%)		0.55023638
10/10/2025$121.00$2.273Put3,0896273184
(+48)		39.83%
(+4.31%)		-0.5332851
10/10/2025$121.00$1.745Call2168386164
(+69)		41.40%
(+5.88%)		0.46460483
10/10/2025$122.00$2.870Put42223334
(+61)		39.99%
(+4.42%)		-0.61045616
10/10/2025$122.00$1.379Call602184397168
(+55)		39.99%
(+4.42%)		0.39535192
10/10/2025$123.00$3.608Put6 - - 112
(+14)		40.28%
(+4.56%)		-0.6884035
10/10/2025$123.00$1.049Call1,7944691,2934249
(+738)		40.25%
(+4.53%)		0.324421221
10/10/2025$124.00$4.290Put713141
(-8)		40.62%
(+4.66%)		-0.746035
10/10/2025$124.00$0.788Call2,1365831,4241541
(+46)		40.62%
(+4.66%)		0.261221251
10/10/2025$125.00$5.097Put651050408
(+37)		41.11%
(+4.82%)		-0.80062618
10/10/2025$125.00$0.588Call1,409414711525
(+50)		41.11%
(+4.82%)		0.207126271
10/10/2025$126.00$5.953Put41 - 3465
(+36)		41.74%
(+5.05%)		-0.84562811
10/10/2025$126.00$0.438Call5571323992745
(+273)		41.74%
(+5.05%)		0.162472116
10/10/2025$127.00$6.848Put1 - - 200
(+0)		42.51%
(+5.34%)		-0.8816441
10/10/2025$127.00$0.327Call1,132970128898
(+458)		42.51%
(+5.34%)		0.126699111
10/10/2025$128.00$7.772Put1 - - 25
(+3)		43.40%
(+5.70%)		-0.9098011
10/10/2025$128.00$0.246Call1619103172
(+11)		43.40%
(+5.70%)		0.09865844
10/10/2025$129.00$0.181Call102246090
(+11)		44.49%
(+6.21%)		0.0751542
10/10/2025$130.00$0.143Call5663371831719
(+3)		45.45%
(+6.55%)		0.060237113
10/10/2025$131.00$0.110Call36612216
(+30)		46.55%
(+6.98%)		0.04732117
10/10/2025$132.00$0.085Call52233178
(+16)		47.65%
(+7.39%)		0.03727121
10/10/2025$133.00$0.066Call4 - - 109
(+1)		48.74%
(+7.75%)		0.0294071
10/10/2025$134.00$0.052Call102614
(+1)		49.80%
(+8.06%)		0.0232169
10/10/2025$135.00$0.040Call16104631
(+1)		50.83%
(+8.30%)		0.01833512
10/10/2025$140.00$0.012Call1 - 119
(+0)		55.87%
(+9.05%)		0.0057081
10/10/2025$141.00$0.010Call5323
(+0)		56.77%
(+9.04%)		0.0047173
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:ABNB) was last updated on 10/7/2025 by MarketBeat.com Staff
From Our Partners
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsoredtc pixel
The Tiny Stock Set to Soar with Musk's AI Ambitions
The Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...
Behind the Markets | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
$3,600 gold is nice ... but here’s what most gold bugs are missing
Gold just surged past $3,600, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...
Weiss Ratings | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
U.S. Government Sparking Crypto Rally
U.S. Puts GDP on the Blockchain Could this spark the next crypto supercycle? Discover the altcoins poised t...
Crypto 101 Media | Sponsoredtc pixel