Airbnb Options

View Airbnb (ABNB) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.08

P/C Ratio (OI)

1.10

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

90.0245.0

90.0

245.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price85.5Oct 22, 2026

Change

-0%

Bid80.05

Ask83.3

volume0

Intrest25

Strike

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price80.52Oct 22, 2026

Change

-0%

Bid75.1

Ask78.95

volume0

Intrest25

Strike

Last Price0.4Oct 15, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest7

Last Price-

Change

Bid70.15

Ask73.85

volume0

Intrest0

Strike

100

Last Price0.09Oct 05, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Last Price70.31Oct 22, 2026

Change

-0%

Bid65.15

Ask68.85

volume0

Intrest1

Strike

105

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price63.24Oct 23, 2026

Change

2.083.18%

Bid60.05

Ask63.8

volume7

Intrest1

Strike

110

Last Price0.02Oct 19, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest0

Last Price58.24Oct 23, 2026

Change

Bid55.05

Ask58.3

volume7

Intrest0

Strike

115

Last Price0.14Oct 16, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest5

Last Price-

Change

Bid50.15

Ask53.3

volume0

Intrest0

Strike

120

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price41.76Oct 14, 2026

Change

-0%

Bid45.1

Ask48.3

volume0

Intrest1

Strike

125

Last Price0.1Oct 05, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest4

Last Price36.77Oct 14, 2026

Change

-0%

Bid40.15

Ask43.3

volume0

Intrest1

Strike

130

Last Price0.06Oct 16, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest58

Last Price26.83Oct 01, 2026

Change

-0%

Bid35.7

Ask38.35

volume0

Intrest600

Strike

135

Last Price0.12Oct 15, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest54

Last Price-

Change

Bid32.15

Ask35.9

volume0

Intrest0

Strike

138

Last Price0.1Oct 13, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest16

Last Price-

Change

Bid31.15

Ask34.9

volume0

Intrest0

Strike

139

Last Price0.01Oct 15, 2026

Change

-0%

Bid-

Ask2.01

volume0

Intrest10

Last Price-

Change

Bid30.15

Ask33.9

volume0

Intrest0

Strike

140

Last Price0.12Oct 22, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest226

Last Price23.37Oct 02, 2026

Change

-0%

Bid29.1

Ask32.9

volume0

Intrest2

Strike

141

Last Price0.14Oct 22, 2026

Change

-0%

Bid-

Ask1.25

volume0

Intrest133

Last Price-

Change

Bid28.1

Ask31.9

volume0

Intrest0

Strike

142

Last Price0.12Oct 22, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest29

Last Price-

Change

Bid27.15

Ask30.85

volume0

Intrest0

Strike

143

Last Price0.5Oct 09, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest21

Last Price-

Change

Bid26.2

Ask29.35

volume0

Intrest0

Strike

144

Last Price0.13Oct 15, 2026

Change

-0%

Bid-

Ask0.79

volume0

Intrest24

Last Price27.5Oct 23, 2026

Change

17.4172.28%

Bid25.5

Ask28.35

volume2

Intrest0

Strike

145

Last Price0.75Oct 23, 2026

Change

0.68971.43%

Bid-

Ask0.35

volume1

Intrest284

Last Price-

Change

Bid24.1

Ask27.9

volume0

Intrest0

Strike

146

Last Price0.16Oct 22, 2026

Change

-0%

Bid-

Ask1.35

volume0

Intrest6

Last Price-

Change

Bid23.1

Ask26.35

volume0

Intrest0

Strike

147

Last Price0.14Oct 22, 2026

Change

-0%

Bid-

Ask0.32

volume0

Intrest49

Last Price-

Change

Bid22.2

Ask25.95

volume0

Intrest0

Strike

148

Last Price0.04Oct 22, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest52

Last Price24.45Oct 22, 2026

Change

-0%

Bid21.15

Ask24.95

volume0

Intrest1

Strike

149

Last Price0.05Oct 23, 2026

Change

0.0654.55%

Bid-

Ask0.09

volume26

Intrest85

Last Price25.1Oct 22, 2026

Change

-0%

Bid20.2

Ask23.95

volume0

Intrest22

Strike

150

Last Price0.05Oct 23, 2026

Change

0.0444.44%

Bid0.01

Ask0.23

volume5

Intrest300

Last Price13.27Oct 02, 2026

Change

-0%

Bid17.65

Ask20.9

volume0

Intrest31

Strike

152.5

Last Price0.13Oct 23, 2026

Change

0.08160%

Bid-

Ask0.13

volume33

Intrest83

Last Price18.5Oct 23, 2026

Change

1.527.59%

Bid15.8

Ask18.45

volume10

Intrest123

Strike

155

Last Price0.1Oct 23, 2026

Change

0.09900%

Bid0.06

Ask0.24

volume225

Intrest85

Last Price17.55Oct 22, 2026

Change

-0%

Bid13.4

Ask16.05

volume0

Intrest25

Strike

157.5

Last Price0.16Oct 23, 2026

Change

-0%

Bid0.07

Ask0.47

volume69

Intrest32

Last Price13.77Oct 23, 2026

Change

5.0226.72%

Bid11

Ask13.65

volume2

Intrest76

Strike

160

Last Price0.28Oct 23, 2026

Change

0.0627.27%

Bid0.23

Ask0.55

volume21

Intrest92

Last Price12.05Oct 23, 2026

Change

3.7723.83%

Bid9.8

Ask11.4

volume3

Intrest23

Strike

162.5

Last Price0.43Oct 23, 2026

Change

0.0410.26%

Bid0.43

Ask0.7

volume105

Intrest51

Last Price9.15Oct 23, 2026

Change

1.5214.25%

Bid7

Ask9.25

volume4

Intrest108

Strike

165

Last Price0.85Oct 23, 2026

Change

0.1928.79%

Bid0.7

Ask1.19

volume28

Intrest166

Last Price7.07Oct 23, 2026

Change

2.4325.58%

Bid4.85

Ask7.3

volume1

Intrest122

Strike

167.5

Last Price1.47Oct 23, 2026

Change

0.1511.36%

Bid1.22

Ask1.8

volume61

Intrest460

Last Price4.45Oct 23, 2026

Change

2.5736.61%

Bid3.8

Ask4.9

volume35

Intrest116

Strike

170

Last Price2.28Oct 23, 2026

Change

0.4524.59%

Bid1.98

Ask2.64

volume150

Intrest90

Last Price3Oct 23, 2026

Change

2.7748.01%

Bid2.2

Ask3.4

volume30

Intrest133

Strike

172.5

Last Price3.04Oct 23, 2026

Change

0.8740.09%

Bid2.8

Ask4.05

volume30

Intrest41

Last Price1.8Oct 23, 2026

Change

1.9752.25%

Bid1.42

Ask2.08

volume356

Intrest330

Strike

175

Last Price4.65Oct 23, 2026

Change

1.2436.36%

Bid3.45

Ask5.7

volume11

Intrest49

Last Price1.5Oct 23, 2026

Change

1.0841.86%

Bid0.25

Ask1.43

volume143

Intrest828

Strike

177.5

Last Price5.72Oct 23, 2026

Change

0.5210%

Bid5.3

Ask7.75

volume3

Intrest24

Last Price0.7Oct 23, 2026

Change

1.161.11%

Bid0.4

Ask0.85

volume34

Intrest223

Strike

180

Last Price8Oct 23, 2026

Change

1.319.4%

Bid7.35

Ask10

volume6

Intrest6

Last Price0.5Oct 23, 2026

Change

1.0267.11%

Bid-

Ask0.53

volume34

Intrest42

Strike

182.5

Last Price30.78Sep 23, 2026

Change

-0%

Bid9.6

Ask12.25

volume0

Intrest11

Last Price0.22Oct 23, 2026

Change

0.6374.12%

Bid0.04

Ask0.41

volume62

Intrest157

Strike

185

Last Price-

Change

Bid11.35

Ask14.6

volume0

Intrest0

Last Price0.15Oct 23, 2026

Change

0.5478.26%

Bid0.09

Ask0.24

volume68

Intrest45

Strike

187.5

Last Price12.45Oct 19, 2026

Change

-0%

Bid13.85

Ask17.55

volume0

Intrest1

Last Price0.1Oct 23, 2026

Change

0.2167.74%

Bid-

Ask0.32

volume3

Intrest57

Strike

190

Last Price-

Change

Bid16.25

Ask19.95

volume0

Intrest0

Last Price0.59Oct 19, 2026

Change

-0%

Bid-

Ask0.34

volume0

Intrest13

Strike

192.5

Last Price-

Change

Bid18.7

Ask22.2

volume0

Intrest0

Last Price0.05Oct 23, 2026

Change

0.0125%

Bid-

Ask0.11

volume1

Intrest242

Strike

195

Last Price-

Change

Bid21.25

Ask25.05

volume0

Intrest0

Last Price0.1Oct 22, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest15

Strike

197.5

Last Price-

Change

Bid23.7

Ask27.55

volume0

Intrest0

Last Price0.08Oct 15, 2026

Change

-0%

Bid-

Ask1.15

volume0

Intrest24

Strike

200

Last Price32.75Oct 14, 2026

Change

-0%

Bid26.2

Ask29.45

volume0

Intrest0

Last Price0.02Oct 22, 2026

Change

-0%

Bid-

Ask0.79

volume0

Intrest775

Strike

205

Last Price39.35Sep 17, 2026

Change

-0%

Bid31.2

Ask35.05

volume0

Intrest0

Last Price0.02Oct 20, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest67

Strike

210

Last Price-

Change

Bid36.3

Ask40.05

volume0

Intrest0

Last Price0.08Oct 19, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest42

Strike

215

Last Price-

Change

Bid41.25

Ask45.05

volume0

Intrest0

Last Price0.03Oct 23, 2026

Change

-0%

Bid-

Ask2.12

volume2

Intrest7

Strike

220

Last Price-

Change

Bid46.2

Ask50.05

volume0

Intrest0

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.22

volume25

Intrest5

Strike

225

Last Price-

Change

Bid51.2

Ask55

volume0

Intrest0

Last Price0.02Oct 23, 2026

Change

-0%

Bid-

Ask0.62

volume27

Intrest9

Strike

230

Last Price-

Change

Bid56.2

Ask59.6

volume0

Intrest0

Last Price0.08Oct 16, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest10

Strike

235

Last Price-

Change

Bid61.2

Ask65.05

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

240

Last Price-

Change

Bid66.2

Ask70.05

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

245

Last Price-

Change

Bid71.2

Ask75.05

volume0

Intrest0

Airbnb Inc オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

Airbnb Options