Free Trial
→ $100 Trillion “AI Metal” Found in American Ghost Town (From Brownstone Research) (Ad)tc pixel Free ABNB Stock Alerts

Airbnb (ABNB) Options Chain & Prices

Airbnb logo
$122.55 -0.50 (-0.41%)
Closing price 04:00 PM Eastern
Extended Trading
$122.72 +0.17 (+0.14%)
As of 05:09 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
9/12/2025$100.00$0.000Put24145112
(+79)		113.80%
(+25.66%)		-0.0002419
9/12/2025$100.00$23.137Call4 - - 0
(+0)		113.80%
(+25.68%)		0.9997364
9/12/2025$105.00$18.140Call7 - 340
(+3)		96.13%
(+22.89%)		0.9991815
9/12/2025$106.00$17.141Call6130
(+0)		95.36%
(+24.73%)		0.9985965
9/12/2025$110.00$0.015Put74170304
(+0)		89.06%
(+24.45%)		-0.00794617
9/12/2025$110.00$13.155Call3 - - 27
(+0)		89.06%
(+24.46%)		0.9920311
9/12/2025$111.00$0.019Put4 - - 2
(+1)		85.31%
(+22.44%)		-0.0103154
9/12/2025$112.00$0.023Put4 - - 44
(+0)		81.01%
(+20.36%)		-0.0130024
9/12/2025$113.00$0.028Put4 - - 20
(+0)		76.29%
(+18.37%)		-0.0161154
9/12/2025$114.00$0.033Put2 - - 22
(+0)		71.24%
(+16.51%)		-0.0198222
9/12/2025$115.00$0.038Put13101242
(+0)		65.91%
(+14.74%)		-0.0243675
9/12/2025$115.00$8.181Call145719
(-2)		65.91%
(+14.74%)		0.975615
9/12/2025$118.00$0.064Put7 - 71711
(+0)		48.96%
(+8.15%)		-0.0492716
9/12/2025$118.00$5.208Call1 - - 4
(+0)		48.96%
(+8.15%)		0.9507061
9/12/2025$119.00$0.084Put10 - 762
(+4)		43.53%
(+4.79%)		-0.0681396
9/12/2025$120.00$0.125Put1664992443
(+33)		38.94%
(+0.12%)		-0.10406557
9/12/2025$120.00$3.269Call102 - 56
(-3)		38.94%
(+1.35%)		0.8959134
9/12/2025$121.00$0.218Put1517344265
(+85)		35.65%
(-1.00%)		-0.17483330
9/12/2025$121.00$2.362Call196329
(+0)		35.65%
(-1.35%)		0.825159
9/12/2025$122.00$0.417Put552915198
(+41)		33.74%
(-2.93%)		-0.29851532
9/12/2025$122.00$1.562Call251310137
(+109)		33.74%
(-2.93%)		0.70154811
9/12/2025$123.00$0.787Put1084146192
(-2)		33.00%
(-3.37%)		-0.47038755
9/12/2025$123.00$0.932Call301016176
(+69)		33.00%
(-3.37%)		0.53028212
9/12/2025$124.00$1.364Put43112732
(-242)		33.30%
(-2.70%)		-0.65143322
9/12/2025$124.00$0.507Call1,108297790779
(-186)		33.30%
(-2.70%)		0.351636106
9/12/2025$125.00$2.127Put2017579
(+3)		34.69%
(-0.93%)		-0.79507710
9/12/2025$125.00$0.267Call28680121783
(+146)		34.69%
(-0.93%)		0.21195486
9/12/2025$126.00$3.015Put5 - 3165
(+0)		37.23%
(+1.63%)		-0.8839345
9/12/2025$126.00$0.148Call1307341747
(+121)		37.23%
(+3.71%)		0.12589136
9/12/2025$127.00$3.965Put27115445
(-18)		40.70%
(+4.31%)		-0.9313911
9/12/2025$127.00$0.092Call1,02893131414
(+20)		37.34%
(+0.95%)		0.07897745
9/12/2025$128.00$4.940Put53 - 84
(-2)		44.62%
(+6.55%)		-0.9567233
9/12/2025$128.00$0.063Call718721220
(-706)		41.24%
(+3.17%)		0.05294426
9/12/2025$129.00$5.927Put492021266
(-50)		48.60%
(+8.20%)		-0.97136440
9/12/2025$129.00$0.045Call69 - 461535
(-331)		48.60%
(+8.20%)		0.03718313
9/12/2025$130.00$6.918Put2 - 2140
(-14)		52.47%
(+9.37%)		-0.9805142
9/12/2025$130.00$0.034Call81 - 47324
(-1)		52.47%
(+9.37%)		0.02692824
9/12/2025$131.00$0.026Call914 - 11197
(+0)		56.22%
(+10.25%)		0.0199629
9/12/2025$132.00$0.020Call702 - 11088
(-666)		59.85%
(+10.96%)		0.01508418
9/12/2025$133.00$0.016Call22 - - 316
(-104)		63.38%
(+11.58%)		0.01159622
9/12/2025$134.00$0.012Call2 - 2234
(+0)		66.81%
(+12.14%)		0.009051
9/12/2025$135.00$0.010Call45215502
(+1)		70.16%
(+12.65%)		0.00715829
9/12/2025$138.00$0.006Call118211680
(+0)		79.78%
(+14.04%)		0.00378927
9/12/2025$140.00$0.004Call20 - 2069
(+0)		85.88%
(+14.87%)		0.0025971
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 9/12/2025 by MarketBeat.com Staff
From Our Partners
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
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
Do NOT Day Trade (Do THIS instead)
Forget day trading (especially in markets like these). Trade OVERNIGHT instead! I've uncovered a shockin...
Monument Traders Alliance | Sponsoredtc pixel
College grad makes $64,000 a month
It's easy to feel like you've missed out on the biggest stock market boom of the century. But if you want t...
Stansberry Research | Sponsoredtc pixel