Home Options ABNBChain

ABNB

Airbnb, Inc.Close $148.93EOD only

Max Pain

$140.00

Next expiry Jul 10, 2026

Expected Move

±$2.96

2.0% from close

Price Gap

-8.93

Distance to max pain

IV Rank

Low premium

P/C OI

0.90

Balanced positioning

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects ABNB options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

ABNB Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
110.00	39.21	37.50	40.95	0.72	8	40	112.9%	0.978	0.0022	-0.099	0.011	0.020
120.00	24.66	27.40	29.90	0.00	0	6	111.0%	0.931	0.0058	-0.229	0.027	0.021
123.00	17.27	24.30	26.90	0.00	0	1	101.3%	0.925	0.0068	-0.224	0.029	0.021
129.00	10.35	18.45	20.95	0.00	1	1	83.1%	0.905	0.0098	-0.220	0.035	0.022
130.00	19.33	17.30	19.50	3.33	1	606	67.9%	0.933	0.0092	-0.143	0.027	0.023
131.00	13.74	16.30	18.95	0.00	2	3	76.6%	0.898	0.0113	-0.214	0.037	0.022
132.00	16.26	15.55	18.00	0.00	3	9	74.4%	0.891	0.0122	-0.219	0.039	0.022
133.00	14.82	14.50	17.00	0.00	1	7	71.1%	0.886	0.0131	-0.216	0.040	0.022
134.00	11.76	13.45	15.75	0.00	11	14	62.4%	0.899	0.0137	-0.177	0.036	0.023
135.00	14.40	12.20	15.55	4.65	2	16	74.9%	0.843	0.0156	-0.278	0.050	0.021
136.00	8.38	11.60	13.50	0.00	1	19	50.3%	0.912	0.0154	-0.133	0.033	0.023
137.00	9.58	11.10	13.15	0.00	1	49	60.7%	0.852	0.0185	-0.220	0.048	0.022
138.00	10.81	10.15	12.70	2.09	1	48	66.4%	0.812	0.0197	-0.277	0.056	0.021
139.00	10.45	9.20	11.75	0.36	1	34	63.5%	0.799	0.0214	-0.275	0.058	0.021
140.00	9.21	8.40	10.95	0.39	29	67	62.6%	0.778	0.0230	-0.287	0.061	0.020
141.00	5.60	7.60	9.20	0.00	3	105	47.5%	0.810	0.0277	-0.203	0.056	0.021
142.00	7.86	6.70	8.50	0.94	7	282	48.3%	0.776	0.0301	-0.225	0.062	0.021
143.00	3.25	5.80	7.30	0.00	3	472	41.6%	0.773	0.0352	-0.197	0.062	0.021
144.00	6.16	5.65	7.10	1.06	4	154	48.3%	0.708	0.0344	-0.256	0.071	0.019
145.00	5.46	5.00	7.15	1.00	41	145	56.9%	0.651	0.0315	-0.321	0.076	0.017
146.00	4.58	4.25	5.80	0.49	12	301	47.9%	0.635	0.0380	-0.276	0.078	0.017
147.00	3.64	3.55	5.20	0.21	39	208	47.7%	0.596	0.0394	-0.282	0.080	0.016
148.00	3.31	2.98	5.15	0.33	19	855	53.3%	0.553	0.0360	-0.319	0.082	0.015
149.00	2.92	2.78	3.15	0.18	130	358	36.2%	0.513	0.0534	-0.221	0.082	0.014
150.00	2.48	2.32	2.80	0.38	188	397	37.5%	0.462	0.0514	-0.227	0.082	0.013
152.50	1.45	1.34	1.67	0.36	58	50	35.3%	0.329	0.0497	-0.193	0.075	0.009
155.00	0.78	0.56	0.99	0.01	147	241	34.9%	0.216	0.0407	-0.154	0.060	0.006
157.50	0.50	0.27	0.62	0.09	63	13	36.0%	0.140	0.0300	-0.121	0.046	0.004
160.00	0.34	0.13	0.55	0.09	71	174	41.1%	0.112	0.0224	-0.117	0.039	0.003
165.00	0.28	0.00	0.14	0.00	1	9	39.2%	0.032	0.0090	-0.042	0.015	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
85.00	0.15	0.00	0.10	0.00	0	30	151.6%	-0.003	0.0003	-0.019	0.002	-0.000
100.00	0.15	0.00	2.13	-0.07	1	2	184.5%	-0.046	0.0025	-0.259	0.020	-0.001
105.00	0.29	0.00	0.82	0.00	2	2	135.4%	-0.025	0.0021	-0.115	0.012	-0.001
110.00	0.16	0.00	0.75	0.00	8	89	118.0%	-0.026	0.0025	-0.105	0.012	-0.001
115.00	0.70	0.00	0.75	0.00	137	260	103.3%	-0.030	0.0032	-0.102	0.014	-0.001
116.00	1.51	0.00	0.75	0.00	0	1	100.5%	-0.031	0.0033	-0.102	0.014	-0.001
117.00	1.70	0.00	0.75	0.00	0	1	97.7%	-0.032	0.0035	-0.102	0.015	-0.001
118.00	0.06	0.00	0.93	0.00	0	1	99.1%	-0.038	0.0041	-0.121	0.017	-0.001
119.00	0.50	0.00	0.75	0.00	1	22	92.0%	-0.034	0.0039	-0.100	0.015	-0.001
120.00	0.19	0.00	0.95	0.00	2	145	93.7%	-0.041	0.0046	-0.121	0.018	-0.001
121.00	0.04	0.00	0.28	-0.52	2	3	72.1%	-0.016	0.0027	-0.043	0.008	-0.000
122.00	0.15	0.00	0.24	0.00	5	70	68.0%	-0.015	0.0027	-0.037	0.008	-0.000
123.00	0.26	0.00	0.62	0.00	15	53	77.6%	-0.033	0.0046	-0.083	0.015	-0.001
124.00	2.58	0.00	0.62	0.00	111	52	74.9%	-0.034	0.0049	-0.083	0.016	-0.001
125.00	0.11	0.00	0.79	0.00	34	83	76.0%	-0.042	0.0058	-0.100	0.019	-0.001
126.00	0.24	0.00	0.75	0.00	3	5	72.5%	-0.042	0.0060	-0.095	0.019	-0.001
127.00	0.41	0.00	0.76	0.00	2	90	69.9%	-0.044	0.0065	-0.095	0.019	-0.001
128.00	0.40	0.00	0.75	0.00	1	30	66.9%	-0.046	0.0069	-0.093	0.020	-0.001
129.00	0.59	0.00	0.75	0.00	1	2	64.2%	-0.047	0.0075	-0.093	0.020	-0.001
130.00	0.12	0.00	0.30	0.00	8	35	51.0%	-0.024	0.0054	-0.042	0.012	-0.001
131.00	0.14	0.00	0.52	0.00	5	74	54.2%	-0.039	0.0076	-0.067	0.018	-0.001
132.00	0.15	0.00	0.75	0.00	1	9	56.0%	-0.054	0.0095	-0.089	0.023	-0.002
133.00	0.47	0.01	0.19	0.00	3	19	45.9%	-0.034	0.0080	-0.050	0.016	-0.001
134.00	0.10	0.00	0.60	-0.50	5	62	57.0%	-0.082	0.0129	-0.126	0.031	-0.002
135.00	0.13	0.05	0.21	-0.10	15	358	41.8%	-0.041	0.0102	-0.053	0.018	-0.001
136.00	0.24	0.08	0.60	-0.12	10	227	51.0%	-0.091	0.0156	-0.122	0.034	-0.003
137.00	0.28	0.16	0.95	-0.12	27	56	55.6%	-0.128	0.0183	-0.169	0.043	-0.004
138.00	0.29	0.00	0.97	-0.13	11	49	52.6%	-0.137	0.0202	-0.168	0.045	-0.004
139.00	0.38	0.17	1.26	-0.89	10	29	54.4%	-0.168	0.0223	-0.198	0.052	-0.005
140.00	0.55	0.30	0.83	-0.07	36	225	43.4%	-0.142	0.0251	-0.141	0.046	-0.004
141.00	0.61	0.16	1.15	-0.88	170	52	45.5%	-0.181	0.0280	-0.173	0.054	-0.005
142.00	0.80	0.46	1.72	-0.17	40	23	50.4%	-0.233	0.0294	-0.223	0.063	-0.007
143.00	0.92	0.41	0.98	-0.28	54	10	35.7%	-0.194	0.0373	-0.141	0.057	-0.006
144.00	1.24	0.96	1.19	-0.49	34	82	35.2%	-0.232	0.0421	-0.154	0.063	-0.007
145.00	1.56	1.22	1.51	-0.37	40	168	35.5%	-0.279	0.0459	-0.171	0.069	-0.008
146.00	1.86	1.50	1.90	-0.44	82	56	36.2%	-0.331	0.0486	-0.187	0.075	-0.010
147.00	2.20	1.88	2.26	-0.80	76	163	35.8%	-0.380	0.0515	-0.194	0.079	-0.011
148.00	2.49	2.27	2.66	-1.11	6	134	35.4%	-0.433	0.0539	-0.197	0.081	-0.013

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.