Free Trial

Airbnb (ABNB) Options Chain & Prices

Airbnb logo
$125.91 +3.02 (+2.46%)
Closing price 10/17/2025 04:00 PM Eastern
Extended Trading
$125.96 +0.05 (+0.04%)
As of 10/17/2025 07:57 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.

ABNB Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/24/2025$105.00$0.015Put64 - 111
(+0)
52.41%
(-0.16%)
-0.0054796
10/24/2025$105.00$21.060Call1 - - 0
(+0)
52.41%
(-0.16%)
0.9944321
10/24/2025$106.00$0.018Put1 - 1150
(+0)
50.74%
(+0.02%)
-0.0063761
10/24/2025$107.00$0.020Put11 - 10
(+0)
49.09%
(+0.11%)
-0.0074661
10/24/2025$109.00$0.028Put1 - 1120
(+0)
45.91%
(+0.03%)
-0.0105071
10/24/2025$110.00$0.033Put1913536
(+33)
44.40%
(-0.17%)
-0.0126988
10/24/2025$111.00$0.041Put2 - - 13
(+2)
42.97%
(-0.46%)
-0.0155562
10/24/2025$111.00$15.090Call10 - - 2
(+0)
42.97%
(-0.46%)
0.9843831
10/24/2025$112.00$0.051Put26 - 152847
(+19)
41.63%
(-0.84%)
-0.0194148
10/24/2025$113.00$0.064Put9 - - 452
(+19)
40.43%
(-1.24%)
-0.0244196
10/24/2025$114.00$0.083Put601417170
(+16)
39.31%
(-1.69%)
-0.03129914
10/24/2025$115.00$0.108Put65231654
(-4)
38.32%
(-2.16%)
-0.040520
10/24/2025$115.00$11.161Call2 - - 8
(+1)
38.32%
(-2.16%)
0.9595292
10/24/2025$116.00$0.145Put1092594
(-1)
37.43%
(-2.61%)
-0.0527948
10/24/2025$116.00$10.198Call21 - 14
(-1)
37.43%
(-2.61%)
0.9472992
10/24/2025$117.00$0.194Put182122100
(+0)
36.65%
(-3.05%)
-0.06901410
10/24/2025$117.00$9.248Call35 - - 22
(+0)
36.65%
(-3.05%)
0.9311672
10/24/2025$118.00$0.262Put10 - 10117
(+16)
35.96%
(-3.45%)
-0.0899741
10/24/2025$118.00$8.317Call45 - - 72
(+24)
35.96%
(-3.45%)
0.9102223
10/24/2025$119.00$0.355Put612631215
(+2)
35.36%
(-3.81%)
-0.11688918
10/24/2025$119.00$7.410Call2 - - 58
(+0)
35.36%
(-3.81%)
0.8835531
10/24/2025$120.00$0.477Put1433660451
(+17)
34.83%
(-3.99%)
-0.15028141
10/24/2025$120.00$6.533Call45141126
(-2)
34.83%
(-4.13%)
0.85034913
10/24/2025$121.00$0.638Put340362991110
(+16)
34.38%
(-4.39%)
-0.19066444
10/24/2025$121.00$5.694Call1918 - 166
(-2)
34.38%
(-4.39%)
0.81003712
10/24/2025$122.00$0.845Put16126118193
(+17)
32.97%
(-5.60%)
-0.23880442
10/24/2025$122.00$4.900Call3623180
(-4)
33.98%
(-4.60%)
0.76242818
10/24/2025$123.00$1.106Put501415241
(+1)
33.64%
(-4.76%)
-0.29381229
10/24/2025$123.00$4.160Call5392856
(+1)
33.64%
(-4.76%)
0.70783326
10/24/2025$124.00$1.428Put671513107
(+3)
33.75%
(-4.47%)
-0.35500427
10/24/2025$124.00$3.484Call12138365
(+14)
33.35%
(-4.87%)
0.64740616
10/24/2025$125.00$1.816Put128304486
(+19)
33.10%
(-4.97%)
-0.42094951
10/24/2025$125.00$2.867Call1121658397
(+40)
33.10%
(-6.46%)
0.58172344
10/24/2025$126.00$2.274Put275326335
(+9)
32.88%
(-5.07%)
-0.48975959
10/24/2025$126.00$2.323Call2061316263
(+40)
32.88%
(-5.07%)
0.51350465
10/24/2025$127.00$2.805Put92231711
(+1)
32.71%
(-5.20%)
-0.5592529
10/24/2025$127.00$1.851Call1817365141
(+28)
32.71%
(-5.20%)
0.44463861
10/24/2025$128.00$3.404Put71418
(+0)
32.58%
(-5.39%)
-0.6268366
10/24/2025$128.00$1.450Call772626355
(-7)
32.58%
(-5.39%)
0.37738342
10/24/2025$129.00$1.116Call1,4223771634
(+621)
32.49%
(-5.65%)
0.313879110
10/24/2025$130.00$0.846Call485244141387
(+24)
32.45%
(-5.97%)
0.255934127
10/24/2025$131.00$0.633Call924521154
(+2)
32.48%
(-6.33%)
0.20485619
10/24/2025$132.00$0.468Call1351091287
(+6)
32.59%
(-6.69%)
0.16133331
10/24/2025$133.00$0.345Call1,41944121477
(+497)
32.77%
(-7.03%)
0.125585100
10/24/2025$134.00$0.253Call65 - 52
(+0)
33.05%
(-7.33%)
0.0967843
10/24/2025$135.00$9.180Put2 - - 7
(+3)
33.43%
(-7.58%)
-0.9329751
10/24/2025$135.00$0.186Call1575977
(+0)
33.43%
(-7.58%)
0.07416711
10/24/2025$136.00$0.138Call1 - - 170
(-1)
33.91%
(-7.77%)
0.056921
10/24/2025$137.00$0.103Call2 - - 2
(+0)
34.47%
(-7.90%)
0.0438721
10/24/2025$138.00$0.078Call1 - 171
(+0)
35.12%
(-7.97%)
0.0340621
10/24/2025$139.00$0.060Call1 - - 34
(+0)
35.83%
(-8.00%)
0.0267291
10/24/2025$145.00$0.017Call11 - 12
(+1)
40.99%
(-7.72%)
0.0076461
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ABNB) was last updated on 10/19/2025 by MarketBeat.com Staff
From Our Partners