Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

AIRBNB INC. CLASS A COMMON STO (ABNB) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ABNB AIRBNB INC. CLASS A COMMON STO   0.580 0.354 158.57 -3.68
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABNB 6.70 7.00 9.75 6.22 0 77  W   152.5 ABNB 0.58 0.65 0.60 0.12 187 1336  W  
ABNB 4.75 5.05 6.00 4.03 1 274  W   155 ABNB 1.12 1.20 1.16 0.43 341 609  W  
ABNB 3.15 3.30 3.37 2.26 43 199  W   157.5 ABNB 2.04 2.10 1.98 1.16 224 445  W  
ABNB 2.00 2.09 2.41 1.06 150 326  W   160 ABNB 3.25 3.40 3.30 2.46 620 1364  W  
ABNB 1.11 1.24 1.20 0.40 168 815  W   162.5 ABNB 4.90 5.05 5.05 4.31 337 760  W  
ABNB 0.59 0.67 0.63 0.12 808 1051  W   165 ABNB 6.05 8.00 7.00 6.53 30 105  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABNB 10.40 10.60 12.80 7.68 0 28  W   152.5 ABNB 4.10 4.20 3.84 1.11 33 100  W  
ABNB 8.90 9.10 11.00 5.88 3 92  W   155 ABNB 5.10 5.25 4.84 1.81 32 168  W  
ABNB 7.60 7.80 7.90 4.35 127 141  W   157.5 ABNB 6.25 6.40 5.87 2.77 9 103  W  
ABNB 6.35 6.55 6.50 3.09 160 166  W   160 ABNB 7.50 7.65 7.21 4.00 89 284  W  
ABNB 5.30 5.45 5.55 2.11 154 205  W   162.5 ABNB 8.95 9.10 8.54 5.52 91 203  W  
ABNB 4.35 4.50 4.75 1.38 59 174  W   165 ABNB 10.45 10.75 10.05 7.28 51 209  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABNB 11.05 11.30 11.30 9.36 38 45  S   152.5 ABNB 4.60 4.80 4.25 1.74 16 175  S  
ABNB 9.60 9.80 10.71 7.64 5 507  S   155 ABNB 5.65 5.80 5.40 2.49 21 713  S  
ABNB 8.30 8.45 8.75 6.11 43 184  S   157.5 ABNB 6.80 6.95 6.90 3.44 35 226  S  
ABNB 7.05 7.20 7.18 4.79 161 1001  S   160 ABNB 8.05 8.25 8.05 4.59 230 2085  S  
ABNB 5.95 6.15 6.25 3.68 77 279  S   162.5 ABNB 9.50 9.65 9.00 5.95 43 231  S  
ABNB 5.00 5.15 5.40 2.76 138 3434  S   165 ABNB 10.95 11.20 10.95 7.51 33 624  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABNB 9.35 10.45 12.36 9.57 0 8  W   155 ABNB 6.10 6.30 5.40 2.75 3 28  W  
ABNB 7.55 8.20 8.54 6.60 11 81  W   160 ABNB 8.50 8.70 8.18 4.68 54 191  W  
ABNB 5.60 5.75 5.80 4.31 7 48  W   165 ABNB 11.40 11.65 10.35 7.29 5 15  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABNB 10.70 10.95 14.94 11.78 0 22  W   155 ABNB 6.45 6.80 5.45 2.73 0 52  W  
ABNB 8.15 8.75 8.85 8.67 11 30  W   160 ABNB 8.85 10.05 8.13 4.45 2 52  W  
ABNB 5.65 6.15 6.20 6.14 11 24  W   165 ABNB 11.70 12.00 10.84 6.74 3 22  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABNB 11.35 11.60 14.27 14.34 0 2  W   155 ABNB 6.95 7.15 6.26 2.51 2 8  W  
ABNB 8.75 10.80 9.21 11.09 17 1  W   160 ABNB 9.30 9.60 8.56 3.99 2 8  W  
ABNB 6.25 7.10 6.97 8.32 5 2  W   165 ABNB 11.50 12.95 9.56 5.96 0 4  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABNB 12.50 12.65 13.29 20.67 24 1475  S   155 ABNB 7.80 7.95 7.80 1.78 54 2395  S  
ABNB 9.90 10.00 10.00 17.16 12 1771  S   160 ABNB 10.20 10.35 9.98 2.77 33 629  S  
ABNB 7.70 7.85 7.83 13.99 34 2810  S   165 ABNB 13.05 13.20 13.05 4.11 23 838  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABNB 14.40 14.65 18.40 38.28 0 285  S   155 ABNB 9.15 9.30 8.85 0.47 41 776  S  
ABNB 11.85 12.00 12.25 34.66 33 892  S   160 ABNB 11.55 11.70 11.25 0.74 18 849  S  
ABNB 9.60 9.80 9.70 31.16 102 2223  S   165 ABNB 14.30 14.50 14.35 1.13 40 427  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.