$189.43
5.032.73%
In chiusura: Aug 28, 5:00 PM EST
$189.43
N/A
Post-mercato: 7:47 PM EST
Airbnb Inc Catena di Opzioni
ABNBNASDAQ
Airbnb Options
View Airbnb (ABNB) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.89
P/C Ratio (OI)
1.04
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price111.35Aug 27, 2026
Change
-0%
Bid113.2
Ask115.7
volume0
Intrest56
Strike
75
75
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest17
Last Price106.37Aug 27, 2026
Change
-0%
Bid108.7
Ask110.7
volume0
Intrest75
Strike
80
80
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest47
Last Price101.47Aug 27, 2026
Change
-0%
Bid103.7
Ask105.7
volume0
Intrest87
Strike
85
85
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest58
Last Price96.52Aug 27, 2026
Change
-0%
Bid98.7
Ask100.7
volume0
Intrest75
Strike
90
90
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume40
Intrest48
Last Price95.02Aug 28, 2026
Change
3.483.8%
Bid93.25
Ask95.65
volume2
Intrest25
Strike
95
95
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest40
Last Price90.04Aug 28, 2026
Change
3.393.91%
Bid88.1
Ask90.65
volume2
Intrest34
Strike
100
100
Last Price0.01Aug 28, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume71
Intrest24
Last Price81.67Aug 27, 2026
Change
-0%
Bid83.7
Ask85.7
volume0
Intrest35
Strike
105
105
Last Price0.13Aug 28, 2026
Change
0.0562.5%
Bid-
Ask2.13
volume21
Intrest42
Last Price80.1Aug 28, 2026
Change
3.554.64%
Bid77.85
Ask81.2
volume7
Intrest21
Strike
110
110
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume27
Intrest49
Last Price75.13Aug 28, 2026
Change
1.552.11%
Bid73.2
Ask76.15
volume2
Intrest14
Strike
115
115
Last Price0.16Aug 26, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest163
Last Price71.15Aug 28, 2026
Change
2.693.93%
Bid68.3
Ask70.7
volume7
Intrest19
Strike
120
120
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest207
Last Price63.48Aug 26, 2026
Change
-0%
Bid63.7
Ask65.7
volume0
Intrest16
Strike
125
125
Last Price0.13Aug 28, 2026
Change
0.121200%
Bid-
Ask2.13
volume11
Intrest62
Last Price63.62Aug 28, 2026
Change
0.91.43%
Bid61.7
Ask63.7
volume4
Intrest14
Strike
127
127
Last Price0.13Aug 28, 2026
Change
0.121200%
Bid-
Ask2.13
volume28
Intrest42
Last Price62.62Aug 28, 2026
Change
6.4211.42%
Bid60.3
Ask62.7
volume4
Intrest15
Strike
128
128
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume19
Intrest212
Last Price57.41Aug 27, 2026
Change
-0%
Bid58.75
Ask62.15
volume0
Intrest9
Strike
129
129
Last Price0.06Aug 28, 2026
Change
0.05500%
Bid-
Ask1.46
volume15
Intrest31
Last Price59.8Aug 28, 2026
Change
3.335.9%
Bid57.55
Ask61.25
volume3
Intrest50
Strike
130
130
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest235
Last Price58.86Aug 28, 2026
Change
3.135.62%
Bid56.55
Ask59.7
volume3
Intrest49
Strike
131
131
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest35
Last Price54.8Aug 27, 2026
Change
-0%
Bid56.25
Ask58.65
volume0
Intrest7
Strike
132
132
Last Price0.14Aug 28, 2026
Change
0.11366.67%
Bid-
Ask0.39
volume11
Intrest59
Last Price53.85Aug 27, 2026
Change
-0%
Bid55.3
Ask57.65
volume0
Intrest18
Strike
133
133
Last Price0.01Aug 28, 2026
Change
0.0685.71%
Bid-
Ask1
volume12
Intrest180
Last Price52.92Aug 27, 2026
Change
-0%
Bid54.55
Ask56.65
volume0
Intrest26
Strike
134
134
Last Price0.13Aug 28, 2026
Change
0.017.14%
Bid-
Ask0.29
volume8
Intrest25
Last Price55.49Aug 28, 2026
Change
2.675.05%
Bid53.05
Ask55.7
volume2
Intrest26
Strike
135
135
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.12
volume11
Intrest21
Last Price54.56Aug 28, 2026
Change
3.877.63%
Bid52.05
Ask54.7
volume2
Intrest5
Strike
136
136
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest44
Last Price49.71Aug 27, 2026
Change
-0%
Bid51.1
Ask53.65
volume0
Intrest3
Strike
137
137
Last Price0.13Aug 28, 2026
Change
0.017.14%
Bid-
Ask2.13
volume17
Intrest37
Last Price52.47Aug 28, 2026
Change
1.733.41%
Bid50.7
Ask53.15
volume2
Intrest6
Strike
138
138
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask1.95
volume93
Intrest125
Last Price51.47Aug 28, 2026
Change
3.667.66%
Bid49.05
Ask51.85
volume2
Intrest5
Strike
139
139
Last Price0.14Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume38
Intrest62
Last Price49.86Aug 28, 2026
Change
2.946.27%
Bid47.55
Ask51.2
volume4
Intrest12
Strike
140
140
Last Price0.14Aug 28, 2026
Change
0.0216.67%
Bid-
Ask2.13
volume11
Intrest61
Last Price49.35Aug 28, 2026
Change
0.61.23%
Bid46.95
Ask50.2
volume2
Intrest10
Strike
141
141
Last Price0.01Aug 28, 2026
Change
0.1392.86%
Bid-
Ask0.01
volume17
Intrest41
Last Price43.8Aug 27, 2026
Change
-0%
Bid46.1
Ask48.55
volume0
Intrest10
Strike
142
142
Last Price0.14Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume24
Intrest30
Last Price47.6Aug 28, 2026
Change
3.798.65%
Bid45.1
Ask47.65
volume1
Intrest7
Strike
143
143
Last Price0.14Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume34
Intrest29
Last Price45.77Aug 28, 2026
Change
2.345.39%
Bid44
Ask47.25
volume4
Intrest1
Strike
144
144
Last Price0.01Aug 28, 2026
Change
0.1392.86%
Bid-
Ask0.01
volume24
Intrest53
Last Price45.57Aug 28, 2026
Change
0.070.15%
Bid42.85
Ask45.7
volume3
Intrest12
Strike
145
145
Last Price0.09Aug 28, 2026
Change
0.0110%
Bid-
Ask2.13
volume23
Intrest29
Last Price43.89Aug 28, 2026
Change
3.037.42%
Bid41.6
Ask44.7
volume7
Intrest38
Strike
146
146
Last Price0.14Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume28
Intrest15
Last Price43.64Aug 28, 2026
Change
3.819.57%
Bid41
Ask44.2
volume2
Intrest23
Strike
147
147
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume23
Intrest23
Last Price42.47Aug 28, 2026
Change
0.090.21%
Bid40.65
Ask42.7
volume2
Intrest28
Strike
148
148
Last Price0.01Aug 28, 2026
Change
-
Bid-
Ask0.51
volume1
Intrest0
Last Price41.47Aug 28, 2026
Change
0.020.05%
Bid39.7
Ask41.65
volume2
Intrest26
Strike
149
149
Last Price7Aug 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price40.46Aug 28, 2026
Change
3.8610.55%
Bid37.55
Ask40.7
volume3
Intrest54
Strike
150
150
Last Price0.01Aug 28, 2026
Change
0.0480%
Bid-
Ask2.13
volume191
Intrest527
Last Price38.72Aug 28, 2026
Change
3.279.22%
Bid36.2
Ask38.65
volume1
Intrest448
Strike
152.5
152.5
Last Price0.03Aug 28, 2026
Change
0.02200%
Bid-
Ask0.06
volume4
Intrest9
Last Price34.5Aug 28, 2026
Change
4.515%
Bid33.2
Ask36.25
volume8
Intrest337
Strike
155
155
Last Price0.01Aug 28, 2026
Change
-
Bid-
Ask1.5
volume13
Intrest0
Last Price30.45Aug 28, 2026
Change
1.063.36%
Bid30.8
Ask33.2
volume3
Intrest73
Strike
157.5
157.5
Last Price0.01Aug 28, 2026
Change
0.3997.5%
Bid-
Ask0.13
volume6
Intrest22
Last Price29.5Aug 28, 2026
Change
3.0611.57%
Bid27.55
Ask31.25
volume17
Intrest172
Strike
160
160
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.45
volume13
Intrest170
Last Price26.12Aug 26, 2026
Change
-0%
Bid25.85
Ask28.65
volume0
Intrest56
Strike
162.5
162.5
Last Price0.01Aug 28, 2026
Change
0.190.91%
Bid-
Ask0.13
volume10
Intrest30
Last Price25.09Aug 28, 2026
Change
4.5822.33%
Bid24
Ask25.8
volume3
Intrest136
Strike
165
165
Last Price0.04Aug 28, 2026
Change
0.0120%
Bid-
Ask0.1
volume2
Intrest280
Last Price22.85Aug 28, 2026
Change
3.9420.84%
Bid20.7
Ask23.4
volume11
Intrest119
Strike
167.5
167.5
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest120
Last Price19.8Aug 28, 2026
Change
4.3227.91%
Bid18.5
Ask21.2
volume68
Intrest511
Strike
170
170
Last Price0.2Aug 28, 2026
Change
0.191900%
Bid-
Ask0.1
volume1
Intrest168
Last Price18.6Aug 28, 2026
Change
4.1929.08%
Bid16.3
Ask18.2
volume3
Intrest34
Strike
172.5
172.5
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask1.06
volume0
Intrest159
Last Price15.05Aug 28, 2026
Change
3.934.98%
Bid12.55
Ask15.75
volume22
Intrest184
Strike
175
175
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest697
Last Price12.46Aug 28, 2026
Change
3.0432.27%
Bid10.05
Ask13.7
volume11
Intrest57
Strike
177.5
177.5
Last Price0.01Aug 28, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume35
Intrest95
Last Price9.5Aug 28, 2026
Change
4.279.25%
Bid8.2
Ask10.8
volume28
Intrest142
Strike
180
180
Last Price0.01Aug 28, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume37
Intrest641
Last Price7.05Aug 28, 2026
Change
4.45171.15%
Bid6.2
Ask8.25
volume16
Intrest228
Strike
182.5
182.5
Last Price0.03Aug 28, 2026
Change
0.5795%
Bid-
Ask0.05
volume38
Intrest373
Last Price4.39Aug 28, 2026
Change
3.41347.96%
Bid3.2
Ask5.75
volume142
Intrest492
Strike
185
185
Last Price0.02Aug 28, 2026
Change
1.4598.64%
Bid-
Ask0.01
volume197
Intrest1470
Last Price2.07Aug 28, 2026
Change
1.8666.67%
Bid1.21
Ask3.2
volume228
Intrest343
Strike
187.5
187.5
Last Price0.01Aug 28, 2026
Change
3.0699.67%
Bid-
Ask0.01
volume312
Intrest174
Last Price0.01Aug 28, 2026
Change
0.0787.5%
Bid-
Ask0.2
volume323
Intrest405
Strike
190
190
Last Price0.5Aug 28, 2026
Change
5.3191.39%
Bid0.03
Ask0.9
volume581
Intrest254
Last Price0.02Aug 28, 2026
Change
0.0133.33%
Bid-
Ask0.01
volume1811
Intrest150
Strike
192.5
192.5
Last Price3.2Aug 28, 2026
Change
4.457.89%
Bid1.8
Ask4.2
volume34
Intrest16
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume338
Intrest447
Strike
195
195
Last Price10.95Aug 27, 2026
Change
-0%
Bid4.55
Ask6.5
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest172
Strike
197.5
197.5
Last Price13.45Aug 27, 2026
Change
-0%
Bid6.35
Ask8.8
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume37
Intrest1247
Strike
200
200
Last Price11.65Aug 26, 2026
Change
-0%
Bid9.35
Ask11.4
volume0
Intrest0
Last Price0.22Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest42
Strike
202.5
202.5
Last Price18.35Aug 27, 2026
Change
-0%
Bid11.35
Ask14.1
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.295.24%
Bid-
Ask2.13
volume2
Intrest104
Strike
205
205
Last Price-
Change
-
Bid13.85
Ask16.2
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
207.5
207.5
Last Price-
Change
-
Bid16.35
Ask18.9
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
210
210
Last Price21Aug 28, 2026
Change
2.3510.06%
Bid18.85
Ask21.3
volume3
Intrest3
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
215
215
Last Price29.35Aug 20, 2026
Change
-0%
Bid23.85
Ask26.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
220
220
Last Price39.6Aug 10, 2026
Change
-0%
Bid28.85
Ask31.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid33.85
Ask36.7
volume0
Intrest0