Free Trial
→ REVEALED: Something Big Happening Behind White House Doors (From Paradigm Press) (Ad)tc pixel Free ABNB Stock Alerts

Airbnb (ABNB) Options Chain & Prices

Airbnb logo
$121.66 +1.29 (+1.07%)
Closing price 04:00 PM Eastern
Extended Trading
$121.56 -0.09 (-0.08%)
As of 07:58 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
9/19/2025$100.00$0.004Put12391141646
(+340)		74.32%
(+7.56%)		-0.00168510
9/19/2025$100.00$21.686Call21 - 159
(-1)		74.35%
(+7.58%)		0.9982684
9/19/2025$105.00$0.014Put34 - 331508
(+30)		65.21%
(+10.39%)		-0.0060415
9/19/2025$106.00$0.019Put1 - - 1
(+0)		64.00%
(+11.37%)		-0.0084061
9/19/2025$110.00$0.058Put16 - 113704
(+1)		56.98%
(+11.91%)		-0.0247777
9/19/2025$110.00$11.732Call36306106
(+18)		56.98%
(+11.91%)		0.97518713
9/19/2025$111.00$0.071Put2 - - 1
(+0)		54.42%
(+11.27%)		-0.0306472
9/19/2025$114.00$0.120Put97 - 20311
(+154)		45.57%
(+7.83%)		-0.0565211
9/19/2025$114.00$7.811Call8 - 810
(+0)		45.61%
(+7.85%)		0.9436775
9/19/2025$115.00$0.150Put291513590
(+106)		42.77%
(+6.28%)		-0.0718714
9/19/2025$115.00$6.827Call237 - 978
(+0)		42.77%
(+6.30%)		0.9281998
9/19/2025$116.00$0.198Put33126153
(+18)		40.41%
(+4.84%)		-0.09506817
9/19/2025$116.00$5.876Call1010 - 6
(+5)		40.41%
(+4.84%)		0.9050865
9/19/2025$117.00$0.279Put10615221787
(+84)		38.63%
(+3.66%)		-0.13022425
9/19/2025$117.00$4.956Call1912616
(+8)		38.63%
(+3.66%)		0.8700799
9/19/2025$118.00$0.408Put952322319
(+47)		37.41%
(+2.81%)		-0.18097125
9/19/2025$118.00$4.086Call117237
(+12)		37.41%
(+2.81%)		0.8195847
9/19/2025$119.00$0.605Put461220172
(+65)		36.62%
(+2.29%)		-0.24888233
9/19/2025$119.00$3.283Call117413
(+5)		36.62%
(+2.29%)		0.7520864
9/19/2025$121.00$1.262Put17814525453
(+266)		35.74%
(+1.87%)		-0.42784750
9/19/2025$121.00$1.938Call29680174501
(+476)		35.74%
(+1.87%)		0.57451163
9/19/2025$122.00$1.741Put67428321
(-5)		35.48%
(+1.79%)		-0.52890730
9/19/2025$122.00$1.414Call606334258244
(+94)		35.48%
(+1.26%)		0.47442595
9/19/2025$123.00$2.326Put43 - 61305
(+5)		35.31%
(+1.66%)		-0.62867722
9/19/2025$123.00$1.001Call2068399278
(+86)		35.31%
(+1.66%)		0.37707353
9/19/2025$124.00$3.014Put1211331
(-4)		35.33%
(+1.40%)		-0.7198185
9/19/2025$124.00$0.680Call1084931499
(+160)		36.05%
(+3.47%)		0.28536750
9/19/2025$125.00$3.795Put9310133080
(-146)		35.66%
(-0.37%)		-0.7961347
9/19/2025$125.00$0.456Call210121651300
(+94)		35.66%
(+1.01%)		0.20967460
9/19/2025$126.00$4.651Put311 - 420
(-26)		36.36%
(+0.54%)		-0.85481527
9/19/2025$126.00$0.307Call281952521
(+10)		36.36%
(+0.56%)		0.15132415
9/19/2025$127.00$5.560Put28 - 1217
(-2)		37.46%
(+0.07%)		-0.896984
9/19/2025$127.00$0.211Call2748213833
(+21)		37.83%
(+0.44%)		0.10925922
9/19/2025$128.00$6.503Put5 - - 113
(-2)		38.91%
(-0.33%)		-0.9260652
9/19/2025$128.00$0.151Call271210469
(+34)		38.91%
(-0.33%)		0.08015915
9/19/2025$129.00$7.468Put45 - 40149
(+0)		40.64%
(-0.63%)		-0.9458192
9/19/2025$129.00$0.112Call431 - 817
(+1)		40.64%
(-0.63%)		0.0603148
9/19/2025$130.00$8.446Put201 - 1894
(-2)		42.59%
(-0.84%)		-0.9594676
9/19/2025$130.00$0.087Call141112103124
(+32)		42.59%
(-0.80%)		0.04664823
9/19/2025$131.00$0.070Call3 - 1756
(-4)		44.65%
(-0.97%)		0.0369812
9/19/2025$132.00$0.057Call100 - - 400
(+2)		46.78%
(-1.06%)		0.0299252
9/19/2025$133.00$0.048Call2 - 1369
(+0)		48.92%
(-1.11%)		0.0246052
9/19/2025$134.00$12.409Put2 - 27
(+0)		51.06%
(-1.15%)		-0.9850232
9/19/2025$135.00$13.404Put45 - 111047
(-46)		53.17%
(-1.14%)		-0.9880425
9/19/2025$135.00$0.034Call897876097
(-5)		53.17%
(-1.18%)		0.01725414
9/19/2025$136.00$0.030Call3 - 2315
(+6)		55.25%
(-1.21%)		0.0146612
9/19/2025$137.00$0.026Call1 - - 226
(-1)		57.30%
(-1.25%)		0.0125591
9/19/2025$138.00$0.023Call295101189103
(-3)		59.32%
(-1.28%)		0.01083436
9/19/2025$140.00$18.395Put3,1901,100 - 2175
(+0)		63.28%
(-1.34%)		-0.995832
9/19/2025$140.00$0.018Call25 - - 3067
(+261)		63.28%
(-1.30%)		0.0082226
9/19/2025$145.00$23.392Put3,000 - - 313
(+0)		72.68%
(-1.51%)		-0.9984172
9/19/2025$145.00$0.010Call6014451500
(+14)		72.68%
(-1.47%)		0.0045122
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 9/16/2025 by MarketBeat.com Staff
From Our Partners
Why More Investors Are Using Family Trusts to Protect Their Wealth
For many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...
SmartAsset | Sponsoredtc pixel
Crypto Gets Official Government Backing—Here's the Winner
Trump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...
Crypto 101 Media | Sponsoredtc pixel
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
Nvidia CEO Makes First Ever Tesla Announcement
While headlines focus on Tesla’s car sales, tech analyst Jeff Brown says the real story is Tesla’s role in a $...
Brownstone Research | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel
OpenAI’s new $300 billion deal
OpenAI just signed a $300 billion cloud deal with Oracle to secure the computing power needed for its next Cha...
Porter & Company | Sponsoredtc pixel
College grad makes $64,000 a month
A Wall Street legend just helped train our own proprietary AI system in the stock market (a project that took ...
Stansberry Research | Sponsoredtc pixel