ABNB option chain
Strikes around the forward, as they were quoted at the close
Data as of 24 September 2026 (end of day)
2026-10-02(8 days)ATM 37.21%±8.33skew +2.02
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 600 | $14.55 | $17.20 | — | $135.00 | — | — | — | — | — |
| 0 | — | $11.55 | $14.40 | — | $138.00 | — | — | — | — | — |
| 0 | — | $10.80 | $13.00 | — | $139.00 | — | — | — | — | — |
| 1 | 2 | $9.80 | $12.00 | — | $140.00 | — | — | — | — | — |
| 0 | — | $9.45 | $11.50 | — | $141.00 | — | — | — | — | — |
| 0 | — | $8.45 | $10.20 | — | $142.00 | — | — | — | — | — |
| 0 | — | $7.70 | $9.50 | — | $143.00 | — | — | — | — | — |
| 0 | — | $6.40 | $9.25 | — | $144.00 | 39.13% | $0.79 | $1.08 | — | 4 |
| 0 | 5 | $5.95 | $8.00 | — | $145.00 | 38.86% | $1.03 | $1.25 | 65 | 24 |
| 0 | — | $5.45 | $7.00 | — | $146.00 | 38.62% | $1.21 | $1.55 | — | 0 |
| 8 | 0 | $5.75 | $6.25 | — | $147.00 | 38.34% | $1.46 | $1.85 | 665 | 3 |
| — | — | — | — | — | $148.00 | 38.55% | $1.84 | $2.18 | 31 | 2 |
| 1 | 1 | $4.40 | $4.90 | — | $149.00 | 37.87% | $2.12 | $2.55 | 17 | 14 |
| 21 | 233 | $3.80 | $4.30 | — | $150.00 | 37.57% | $2.51 | $2.96 | 61 | 6 |
| 54 | 403 | $2.55 | $2.93 | 36.93% | $152.50 | — | $3.70 | $4.20 | 476 | 18 |
| 56 | 37 | $1.61 | $1.80 | 35.70% | $155.00 | — | $5.35 | $5.90 | 322 | 10 |
| 10 | 18 | $0.99 | $1.23 | 36.60% | $157.50 | — | $7.15 | $7.95 | 18 | 210 |
| 55 | 114 | $0.60 | $0.85 | 37.82% | $160.00 | — | $9.10 | $11.15 | 70 | 4 |
| — | — | — | — | — | $162.50 | — | $11.30 | $13.60 | 151 | 6 |
| — | — | — | — | — | $165.00 | — | $13.55 | $15.85 | 103 | 108 |
| — | — | — | — | — | $167.50 | — | $15.75 | $18.30 | 19 | 1 |
Forward $151.29. The 25-delta put carries +2.02 volatility points over the 25-delta call.
2026-10-09(15 days)ATM 35.35%±10.85skew +2.40
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | — | $12.50 | $15.20 | — | $138.00 | — | — | — | — | — |
| 0 | — | $11.55 | $14.40 | — | $139.00 | — | — | — | — | — |
| 0 | — | $10.05 | $12.70 | — | $141.00 | — | — | — | — | — |
| 0 | — | $8.85 | $12.10 | — | $142.00 | — | — | — | — | — |
| 0 | — | $7.90 | $11.05 | — | $143.00 | — | — | — | — | — |
| 0 | — | $7.45 | $10.30 | — | $144.00 | 37.40% | $1.41 | $2.00 | — | 0 |
| 10 | 10 | $7.10 | $8.90 | — | $145.00 | 36.84% | $1.73 | $2.13 | 25 | 35 |
| 0 | — | $7.40 | $8.10 | — | $146.00 | 39.73% | $1.95 | $3.15 | — | 2 |
| 0 | — | $5.80 | $7.45 | — | $147.00 | 38.34% | $2.25 | $3.25 | — | 0 |
| 0 | — | $6.05 | $6.85 | — | $148.00 | 36.93% | $2.34 | $3.60 | — | 0 |
| 2 | 0 | $5.45 | $5.95 | — | $149.00 | 36.24% | $3.05 | $3.55 | 79 | 2 |
| 4 | 35 | $4.85 | $5.60 | — | $150.00 | 35.86% | $3.45 | $3.95 | 1,605 | 31 |
| 17 | 20 | $3.55 | $4.05 | 35.28% | $152.50 | — | $4.65 | $5.15 | 15 | 4 |
| 10 | 100 | $2.55 | $3.05 | 35.29% | $155.00 | — | $6.10 | $6.70 | 34 | 2 |
| 6 | 8 | $1.75 | $2.18 | 34.89% | $157.50 | — | $7.80 | $8.70 | 23 | 0 |
| 6 | 72 | $1.19 | $1.56 | 35.00% | $160.00 | — | $9.55 | $10.75 | 77 | 2 |
| 2 | 5 | $0.81 | $1.18 | 35.83% | $162.50 | — | $11.70 | $14.00 | 22 | 2 |
| — | — | — | — | — | $165.00 | — | $13.80 | $16.25 | 41 | 12 |
| — | — | — | — | — | $167.50 | — | $15.80 | $18.60 | 19 | 6 |
| — | — | — | — | — | $170.00 | — | $18.50 | $20.90 | 13 | 13 |
| — | — | — | — | — | $172.50 | — | $21.05 | $23.40 | 1 | 0 |
Forward $151.40. The 25-delta put carries +2.40 volatility points over the 25-delta call.
2026-10-16(22 days)ATM 35.29%±13.12skew +2.54
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1 | 50 | $15.70 | $18.20 | — | $135.00 | 39.73% | $0.71 | $0.92 | 237 | 16 |
| 0 | — | $13.00 | $15.60 | — | $138.00 | 38.95% | $1.02 | $1.40 | — | 4 |
| 0 | — | $12.20 | $14.25 | — | $139.00 | 38.13% | $1.15 | $1.49 | — | 0 |
| 3 | 143 | $11.65 | $13.30 | — | $140.00 | 37.50% | $1.34 | $1.58 | 475 | 183 |
| 0 | — | $10.80 | $13.20 | — | $141.00 | 38.01% | $1.61 | $1.86 | — | 0 |
| 0 | — | $10.05 | $12.00 | — | $142.00 | 37.50% | $1.77 | $2.08 | — | 1 |
| 0 | — | $9.35 | $11.80 | — | $143.00 | 37.31% | $2.01 | $2.33 | — | 1 |
| 0 | — | $9.50 | $11.05 | — | $144.00 | 37.08% | $2.27 | $2.60 | — | 11 |
| 6 | 344 | $8.90 | $9.55 | — | $145.00 | 36.82% | $2.60 | $2.84 | 649 | 143 |
| 0 | — | $8.15 | $9.10 | — | $146.00 | 35.96% | $2.75 | $3.15 | — | 0 |
| 0 | — | $7.20 | $8.15 | — | $147.00 | 36.55% | $3.20 | $3.60 | — | 10 |
| 6 | — | $6.90 | $7.50 | — | $148.00 | 36.37% | $3.55 | $4.00 | — | 0 |
| 423 | 964 | $5.75 | $6.30 | — | $150.00 | 35.42% | $4.40 | $4.65 | 1,646 | 975 |
| 67 | 57 | $4.50 | $4.95 | 35.25% | $152.50 | — | $5.55 | $6.00 | 30 | 132 |
| 344 | 627 | $3.45 | $3.85 | 34.96% | $155.00 | — | $6.90 | $7.45 | 763 | 288 |
| 48 | 562 | $2.65 | $2.92 | 34.88% | $157.50 | — | $8.50 | $10.40 | 4 | 0 |
| 388 | 1,325 | $1.96 | $2.20 | 34.76% | $160.00 | — | $10.25 | $11.00 | 723 | 33 |
| 2 | 20 | $1.41 | $1.66 | 34.77% | $162.50 | — | $11.95 | $14.25 | 14 | 0 |
| 88 | 995 | $1.01 | $1.26 | 35.01% | $165.00 | — | $14.35 | $15.25 | 650 | 33 |
| 3 | 1,125 | $0.70 | $0.93 | 35.07% | $167.50 | — | $16.50 | $18.80 | 10 | 0 |
| 19 | 605 | $0.46 | $0.69 | 35.10% | $170.00 | — | $18.85 | $20.05 | 540 | 5 |
Forward $151.45. The 25-delta put carries +2.54 volatility points over the 25-delta call.
2026-10-23(29 days)ATM 35.52%±15.18skew +5.02
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1 | 0 | $16.30 | $18.80 | — | $135.00 | 40.43% | $1.01 | $1.60 | 214 | 4 |
| 0 | — | $13.80 | $15.75 | — | $138.00 | 39.21% | $1.33 | $2.16 | — | 5 |
| 0 | — | $12.65 | $15.55 | — | $139.00 | 39.57% | $1.64 | $2.38 | — | 5 |
| — | — | — | — | — | $140.00 | 37.81% | $1.89 | $2.18 | 47 | 49 |
| 0 | — | $12.15 | $14.05 | — | $141.00 | 39.20% | $2.00 | $2.94 | — | 0 |
| 0 | — | $10.80 | $12.80 | — | $142.00 | 39.47% | $2.23 | $3.35 | — | 0 |
| 0 | — | $10.70 | $11.95 | — | $143.00 | 39.21% | $2.57 | $3.55 | — | 2 |
| 0 | — | $10.35 | $11.15 | — | $144.00 | 38.62% | $2.90 | $3.70 | — | 0 |
| — | — | — | — | — | $145.00 | 36.98% | $3.20 | $3.60 | 43 | 21 |
| 0 | — | $8.20 | $9.65 | — | $146.00 | 38.01% | $3.50 | $4.35 | — | 0 |
| 0 | — | $8.30 | $9.20 | — | $147.00 | 38.05% | $3.85 | $4.80 | — | 0 |
| 0 | — | $7.65 | $9.10 | — | $148.00 | 37.33% | $4.25 | $5.00 | — | 0 |
| — | — | — | — | — | $149.00 | 35.27% | $4.15 | $5.30 | 29 | 2 |
| 3 | 9 | $6.60 | $7.20 | — | $150.00 | 35.95% | $5.10 | $5.50 | 51 | 5 |
| 16 | 10 | $5.35 | $5.90 | 35.52% | $152.50 | — | $6.25 | $6.75 | 31 | 0 |
| 82 | 2 | $4.20 | $4.95 | 35.58% | $155.00 | — | $7.60 | $8.15 | 38 | 1 |
| 64 | 4 | $3.35 | $3.75 | 34.84% | $157.50 | — | $9.10 | $10.35 | 12 | 0 |
| 4 | 8 | $2.58 | $2.98 | 34.73% | $160.00 | — | $10.80 | $12.05 | 11 | 2 |
| 0 | 12 | $1.95 | $2.29 | 34.45% | $162.50 | — | $12.10 | $14.90 | 2 | 0 |
| 5 | 18 | $1.48 | $1.79 | 34.57% | $165.00 | — | $14.35 | $16.40 | 7 | 0 |
| — | — | — | — | — | $167.50 | — | $16.35 | $19.05 | 6 | 0 |
Forward $151.62. The 25-delta put carries +5.02 volatility points over the 25-delta call.
2026-10-30(36 days)ATM 37.13%±17.68skew +3.72
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $135.00 | 40.03% | $1.35 | $2.10 | 44 | 1 |
| 0 | — | $14.45 | $17.85 | — | $138.00 | 39.90% | $1.85 | $2.88 | — | 2 |
| 0 | — | $13.65 | $17.00 | — | $139.00 | 39.05% | $2.02 | $2.98 | — | 2 |
| — | — | — | — | — | $140.00 | 39.44% | $2.25 | $3.40 | 83 | 9 |
| 0 | — | $12.00 | $14.90 | — | $141.00 | — | — | — | — | — |
| 0 | — | $11.75 | $13.60 | — | $142.00 | 38.82% | $2.65 | $4.00 | — | 6 |
| 0 | — | $11.75 | $13.15 | — | $143.00 | — | — | — | — | — |
| 0 | — | $10.25 | $12.65 | — | $144.00 | 41.34% | $3.35 | $5.50 | — | 0 |
| 1 | 1 | $9.90 | $11.75 | — | $145.00 | 38.72% | $3.65 | $5.05 | 259 | 4 |
| 0 | — | $9.15 | $11.00 | — | $146.00 | 40.90% | $3.90 | $6.35 | — | 0 |
| 0 | — | $9.10 | $10.40 | — | $147.00 | 40.66% | $4.40 | $6.60 | — | 9 |
| 0 | — | $7.80 | $10.30 | — | $148.00 | 40.86% | $4.80 | $7.15 | — | 0 |
| 0 | — | $7.25 | $9.40 | — | $149.00 | 37.44% | $4.95 | $6.65 | — | 4 |
| 12 | 12 | $7.35 | $8.70 | — | $150.00 | 38.37% | $5.65 | $7.25 | 35 | 18 |
| 28 | 7 | $5.80 | $7.40 | 37.13% | $152.50 | — | $6.70 | $8.30 | 6 | 1 |
| 4 | 109 | $4.90 | $6.25 | 37.36% | $155.00 | — | $8.05 | $9.65 | 19 | 0 |
| 0 | 18 | $3.85 | $4.65 | 35.22% | $157.50 | — | $9.55 | $11.15 | 6 | 0 |
| 4 | 6 | $2.97 | $4.45 | 36.68% | $160.00 | — | $11.30 | $12.95 | 26 | 1 |
| 1 | 2 | $2.51 | $3.45 | 36.43% | $162.50 | — | $13.20 | $14.55 | 1 | 0 |
| 6 | 37 | $1.98 | $2.61 | 35.72% | $165.00 | — | $14.95 | $17.40 | 12 | 0 |
| — | — | — | — | — | $167.50 | — | $16.55 | $19.50 | 11 | 0 |
Forward $151.60. The 25-delta put carries +3.72 volatility points over the 25-delta call.
2026-11-20(57 days)ATM 41.75%±25.10skew +3.77
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 5 | $59.90 | $63.20 | — | $90.00 | — | — | — | — | — |
| 0 | 2 | $50.20 | $53.75 | — | $100.00 | — | — | — | — | — |
| 0 | 1 | $40.80 | $43.35 | — | $110.00 | — | — | — | — | — |
| — | — | — | — | — | $115.00 | 48.43% | $0.63 | $0.97 | 23 | 11 |
| — | — | — | — | — | $120.00 | 46.66% | $0.91 | $1.40 | 86 | 14 |
| 0 | 5 | $26.85 | $29.15 | — | $125.00 | 45.58% | $1.58 | $1.86 | 29 | 8 |
| 7 | 5 | $22.95 | $25.10 | — | $130.00 | 44.55% | $2.39 | $2.60 | 81 | 61 |
| 10 | 10 | $19.60 | $21.00 | — | $135.00 | 43.82% | $3.45 | $3.70 | 186 | 32 |
| 0 | 4 | $16.60 | $17.55 | — | $140.00 | 42.65% | $4.80 | $4.95 | 226 | 42 |
| 2 | 15 | $13.45 | $14.25 | — | $145.00 | 42.24% | $6.50 | $6.85 | 914 | 38 |
| 71 | 28 | $10.65 | $11.25 | — | $150.00 | 41.68% | $8.60 | $9.05 | 553 | 93 |
| 28 | 83 | $8.40 | $8.95 | 41.75% | $155.00 | — | $11.00 | $11.65 | 151 | 16 |
| 45 | 187 | $6.30 | $6.75 | 40.74% | $160.00 | — | $14.10 | $15.30 | 433 | 23 |
| 11 | 81 | $4.70 | $5.05 | 40.29% | $165.00 | — | $17.45 | $19.10 | 107 | 1 |
| 35 | 166 | $3.45 | $3.75 | 40.06% | $170.00 | — | $20.95 | $22.95 | 131 | 9 |
| 42 | 129 | $2.50 | $2.80 | 40.07% | $175.00 | — | $25.20 | $27.05 | 150 | 2 |
| 325 | 215 | $1.80 | $1.98 | 39.86% | $180.00 | — | $29.45 | $31.20 | 382 | 0 |
| 5 | 289 | $1.28 | $1.45 | 39.99% | $185.00 | — | $34.05 | $36.20 | 158 | 1 |
| 20 | 420 | $0.90 | $1.09 | 40.31% | $190.00 | — | $38.75 | $40.85 | 145 | 0 |
| 18 | 271 | $0.62 | $0.85 | 40.78% | $195.00 | — | $43.45 | $45.95 | 40 | 0 |
| — | — | — | — | — | $200.00 | — | $47.55 | $51.00 | 27 | 0 |
Forward $152.14. The 25-delta put carries +3.77 volatility points over the 25-delta call.
2026-12-18(85 days)ATM 39.19%±28.87skew +3.03
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 2 | 291 | $51.90 | $53.30 | — | $100.00 | 49.28% | $0.34 | $0.53 | 1,543 | 6 |
| 0 | 41 | $47.35 | $48.40 | — | $105.00 | — | — | — | — | — |
| 0 | 99 | $42.15 | $44.15 | — | $110.00 | 46.23% | $0.79 | $1.00 | 3,883 | 46 |
| 0 | 275 | $37.55 | $39.50 | — | $115.00 | 45.25% | $1.14 | $1.47 | 659 | 176 |
| 1 | 286 | $33.20 | $34.70 | — | $120.00 | 44.17% | $1.63 | $2.05 | 919 | 2 |
| 0 | 205 | $29.45 | $30.55 | — | $125.00 | 43.82% | $2.27 | $3.05 | 715 | 8 |
| 0 | 236 | $24.65 | $26.40 | — | $130.00 | 41.47% | $3.10 | $3.55 | 754 | 6 |
| 3 | 1,295 | $21.60 | $22.70 | — | $135.00 | 40.93% | $4.35 | $4.75 | 2,518 | 18 |
| 4 | 355 | $18.25 | $19.25 | — | $140.00 | 40.43% | $5.90 | $6.25 | 1,219 | 8 |
| 0 | 468 | $15.30 | $16.20 | — | $145.00 | 39.97% | $7.70 | $8.15 | 279 | 4 |
| 840 | 1,096 | $12.55 | $13.05 | — | $150.00 | 39.58% | $9.85 | $10.40 | 335 | 851 |
| 87 | 477 | $10.10 | $10.65 | 39.23% | $155.00 | — | $12.35 | $13.00 | 141 | 26 |
| 23 | 1,069 | $8.05 | $8.45 | 38.69% | $160.00 | — | $15.35 | $15.95 | 402 | 4 |
| 6 | 582 | $6.35 | $6.65 | 38.36% | $165.00 | — | $18.55 | $20.45 | 141 | 2 |
| 14 | 463 | $4.90 | $5.20 | 38.05% | $170.00 | — | $22.15 | $23.50 | 147 | 1 |
| 6 | 510 | $3.75 | $4.05 | 37.90% | $175.00 | — | $25.90 | $27.95 | 86 | 12 |
| 35 | 397 | $2.89 | $3.15 | 37.96% | $180.00 | — | $30.05 | $32.35 | 331 | 2 |
| 3 | 428 | $2.21 | $2.70 | 38.74% | $185.00 | — | $34.35 | $36.50 | 244 | 1 |
| 54 | 617 | $1.59 | $1.93 | 38.02% | $190.00 | — | $38.85 | $41.10 | 30 | 0 |
| 1 | 168 | $1.09 | $1.54 | 37.95% | $195.00 | — | $43.80 | $46.05 | 15 | 0 |
| 151 | 913 | $0.82 | $1.22 | 38.29% | $200.00 | — | $48.65 | $50.80 | 26 | 0 |
Forward $152.68. The 25-delta put carries +3.03 volatility points over the 25-delta call.
2027-01-15(113 days)ATM 38.10%±32.49skew +2.48
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1 | 201 | $51.50 | $54.15 | — | $100.00 | 46.51% | $0.55 | $0.75 | 6,447 | 0 |
| 2 | 59 | $47.45 | $49.50 | — | $105.00 | — | — | — | — | — |
| 0 | 95 | $42.35 | $44.50 | — | $110.00 | 43.37% | $1.07 | $1.32 | 3,235 | 0 |
| 0 | 148 | $38.00 | $40.30 | — | $115.00 | 43.27% | $1.50 | $2.08 | 597 | 0 |
| 1 | 374 | $33.70 | $36.00 | — | $120.00 | 42.06% | $2.15 | $2.62 | 7,074 | 50 |
| 0 | 293 | $29.55 | $32.20 | — | $125.00 | 40.78% | $2.98 | $3.25 | 3,973 | 46 |
| 6 | 626 | $25.80 | $27.70 | — | $130.00 | 40.08% | $4.00 | $4.30 | 1,091 | 108 |
| 5 | 595 | $22.25 | $23.95 | — | $135.00 | 39.40% | $5.25 | $5.60 | 3,001 | 49 |
| 0 | 7,935 | $19.80 | $20.90 | — | $140.00 | 39.13% | $6.90 | $7.25 | 1,193 | 14 |
| 6 | 1,531 | $16.95 | $17.55 | — | $145.00 | 38.72% | $8.75 | $9.20 | 1,137 | 360 |
| 64 | 1,605 | $14.20 | $14.70 | — | $150.00 | 38.48% | $10.95 | $11.50 | 631 | 137 |
| 96 | 4,552 | $11.80 | $12.25 | 38.23% | $155.00 | — | $13.45 | $14.10 | 303 | 32 |
| 85 | 1,408 | $9.70 | $10.10 | 37.88% | $160.00 | — | $16.15 | $17.00 | 715 | 14 |
| 9 | 526 | $7.90 | $8.35 | 37.74% | $165.00 | — | $19.30 | $20.20 | 344 | 3 |
| 121 | 2,973 | $6.35 | $6.65 | 37.25% | $170.00 | — | $23.10 | $24.30 | 144 | 1 |
| 144 | 2,929 | $5.10 | $5.35 | 37.11% | $175.00 | — | $26.80 | $28.65 | 108 | 2 |
| 51 | 1,419 | $4.00 | $4.30 | 36.92% | $180.00 | — | $30.60 | $32.85 | 952 | 1 |
| 69 | 2,164 | $3.15 | $3.40 | 36.77% | $185.00 | — | $35.00 | $37.20 | 187 | 0 |
| 297 | 1,876 | $2.50 | $2.77 | 36.97% | $190.00 | — | $39.20 | $41.60 | 88 | 0 |
| 155 | 533 | $1.82 | $2.16 | 36.51% | $195.00 | — | $44.00 | $45.05 | 39 | 0 |
| 118 | 1,250 | $1.48 | $1.75 | 36.88% | $200.00 | — | $48.80 | $50.85 | 105 | 10 |
Forward $153.23. The 25-delta put carries +2.48 volatility points over the 25-delta call.
How to read this
Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.
Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.
Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.