ABNB Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 70.00 | 53.24 | 53.70 | 56.55 | 0.00 | 2 | 6 | 531.3% |
| 75.00 | 55.20 | 48.75 | 51.55 | 0.00 | 0 | 2 | 484.4% |
| 95.00 | 29.83 | 28.75 | 31.55 | 0.00 | 1 | 3 | 282.4% |
| 100.00 | 30.13 | 23.75 | 26.55 | 0.00 | 0 | 2 | 237.1% |
| 108.00 | 16.52 | 15.75 | 18.50 | 0.00 | 1 | 3 | 162.5% |
| 109.00 | 15.64 | 14.75 | 17.50 | 0.00 | 1 | 5 | 154.1% |
| 110.00 | 13.83 | 13.75 | 16.40 | 0.00 | 12 | 6 | 136.7% |
| 113.00 | 12.09 | 10.65 | 13.60 | -1.12 | 1 | 2 | 120.3% |
| 115.00 | 9.12 | 8.85 | 11.40 | 0.00 | 17 | 10 | 103.1% |
| 118.00 | 7.00 | 5.70 | 8.20 | -1.47 | 1 | 1 | 147.7% |
| 119.00 | 3.38 | 4.75 | 7.05 | -4.39 | 1 | 3 | 127.3% |
| 120.00 | 4.87 | 3.70 | 6.30 | -0.02 | 7 | 8 | 126.8% |
| 121.00 | 4.17 | 2.56 | 5.55 | 0.15 | 15 | 10 | 124.4% |
| 122.00 | 3.04 | 1.72 | 4.25 | -1.01 | 26 | 18 | 97.1% |
| 123.00 | 2.12 | 0.68 | 3.15 | -0.43 | 13 | 31 | 78.3% |
| 124.00 | 1.28 | 0.90 | 2.06 | -1.90 | 4 | 76 | 59.2% |
| 125.00 | 0.50 | 0.03 | 0.74 | -1.13 | 17 | 53 | 29.3% |
| 126.00 | 0.38 | 0.00 | 0.68 | -0.53 | 17 | 117 | 43.1% |
| 127.00 | 0.05 | 0.00 | 0.65 | -0.37 | 19 | 80 | 55.2% |
| 128.00 | 0.10 | 0.00 | 0.39 | -0.27 | 956 | 983 | 53.9% |
| 129.00 | 0.14 | 0.00 | 1.90 | -0.05 | 1,331 | 1,635 | 92.9% |
| 130.00 | 0.03 | 0.00 | 0.03 | -0.02 | 132 | 136 | 39.8% |
| 131.00 | 0.05 | 0.00 | 2.08 | -0.03 | 4 | 40 | 119.5% |
| 132.00 | 0.04 | 0.00 | 2.13 | 0.00 | 1 | 417 | 131.4% |
| 133.00 | 0.15 | 0.00 | 0.06 | 0.12 | 2,126 | 2,391 | 58.6% |
| 134.00 | 0.19 | 0.00 | 0.53 | -0.70 | 13 | 224 | 98.0% |
| 135.00 | 0.07 | 0.00 | 2.13 | 0.06 | 24 | 378 | 161.1% |
| 136.00 | 0.27 | 0.00 | 2.13 | 0.26 | 1 | 200 | 170.5% |
| 137.00 | 0.31 | 0.00 | 0.77 | 0.00 | 34 | 152 | 132.0% |
| 138.00 | 0.01 | 0.00 | 1.60 | 0.00 | 1 | 220 | 171.7% |
| 139.00 | 0.05 | 0.00 | 2.13 | 0.00 | 5 | 79 | 197.3% |
| 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | 1 | 117 | 95.3% |
| 141.00 | 0.38 | 0.00 | 2.13 | 0.00 | 1 | 14 | 214.2% |
| 142.00 | 0.34 | 0.00 | 2.13 | 0.33 | 1 | 44 | 222.4% |
| 143.00 | 0.83 | 0.00 | 2.13 | 0.00 | 0 | 1 | 230.5% |
| 144.00 | 0.17 | 0.00 | 2.13 | 0.00 | 28 | 34 | 238.4% |
| 145.00 | 0.01 | 0.00 | 1.50 | 0.00 | 1 | 239 | 222.7% |
| 146.00 | 0.71 | 0.00 | 0.53 | 0.00 | 1 | 22 | 180.5% |
| 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | 1 | 57 | 118.8% |
| 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | 5 | 5 | 165.6% |
| 160.00 | 0.06 | 0.00 | 0.05 | 0.00 | 1 | 6 | 185.9% |
| 170.00 | 0.02 | 0.00 | 0.05 | 0.00 | 0 | 1 | 226.6% |
| 175.00 | 0.06 | 0.00 | 0.25 | 0.00 | 1 | 2 | 297.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 85.00 | 0.12 | 0.00 | 0.05 | 0.00 | 0 | 19 | 287.5% |
| 95.00 | 0.46 | 0.00 | 0.05 | 0.00 | 0 | 1 | 210.9% |
| 100.00 | 0.20 | 0.00 | 0.05 | 0.19 | 1 | 55 | 175.0% |
| 105.00 | 0.35 | 0.00 | 0.05 | 0.00 | 4 | 18 | 140.6% |
| 106.00 | 0.12 | 0.00 | 0.05 | 0.00 | 1 | 9 | 132.8% |
| 107.00 | 0.37 | 0.00 | 0.25 | 0.00 | 1 | 6 | 160.9% |
| 108.00 | 0.75 | 0.00 | 2.32 | 0.00 | 0 | 15 | 260.9% |
| 109.00 | 0.47 | 0.00 | 0.50 | 0.00 | 3 | 8 | 165.6% |
| 110.00 | 0.01 | 0.00 | 2.13 | 0.00 | 32 | 298 | 231.1% |
| 111.00 | 0.92 | 0.00 | 2.13 | 0.00 | 0 | 2 | 219.7% |
| 112.00 | 0.01 | 0.00 | 2.13 | -0.32 | 1 | 7 | 208.2% |
| 113.00 | 0.24 | 0.00 | 2.13 | 0.00 | 1 | 5 | 196.7% |
| 114.00 | 0.37 | 0.00 | 0.15 | 0.00 | 1 | 5 | 94.9% |
| 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | 8 | 2,129 | 59.4% |
| 116.00 | 0.28 | 0.00 | 0.01 | 0.00 | 2 | 115 | 54.7% |
| 117.00 | 0.18 | 0.00 | 2.32 | 0.11 | 1 | 257 | 155.2% |
| 118.00 | 0.06 | 0.00 | 0.01 | -0.12 | 2 | 38 | 46.9% |
| 119.00 | 0.04 | 0.00 | 0.25 | -0.16 | 2 | 576 | 63.3% |
| 120.00 | 0.01 | 0.00 | 0.07 | -0.13 | 6 | 118 | 48.0% |
| 121.00 | 0.06 | 0.00 | 0.10 | -0.17 | 66 | 57 | 43.6% |
| 122.00 | 0.04 | 0.00 | 0.28 | -0.28 | 103 | 92 | 47.8% |
| 123.00 | 0.05 | 0.00 | 0.10 | -0.23 | 13 | 446 | 25.8% |
| 124.00 | 0.20 | 0.00 | 0.84 | -0.80 | 39 | 1,028 | 48.4% |
| 125.00 | 0.31 | 0.11 | 0.68 | -0.90 | 36 | 153 | 25.1% |
| 126.00 | 1.66 | 0.11 | 2.63 | 0.14 | 14 | 73 | 78.7% |
| 127.00 | 2.15 | 1.81 | 3.20 | -0.16 | 10 | 24 | 76.5% |
| 128.00 | 3.25 | 2.07 | 4.25 | 0.37 | 16 | 42 | 91.9% |
| 129.00 | 4.25 | 3.20 | 5.35 | -1.00 | 2 | 143 | 53.5% |
| 130.00 | 5.30 | 4.15 | 5.80 | 0.30 | 25 | 102 | 94.1% |
| 131.00 | 6.07 | 4.95 | 7.40 | -1.13 | 2 | 17 | 60.9% |
| 132.00 | 6.70 | 6.25 | 7.85 | -2.80 | 1 | 6 | 117.3% |
| 133.00 | 7.80 | 6.80 | 9.25 | 4.30 | 1 | 71 | 148.6% |
| 134.00 | 7.24 | 7.60 | 10.05 | 0.00 | 2 | 113 | 147.9% |
| 135.00 | 9.98 | 8.90 | 11.60 | -2.43 | 10 | 127 | 99.0% |
| 136.00 | 11.17 | 9.90 | 12.10 | 0.00 | 2 | 138 | 169.6% |
| 137.00 | 6.68 | 10.60 | 13.25 | 0.00 | 2 | 123 | 187.4% |
| 138.00 | 6.62 | 11.70 | 14.25 | 0.00 | 1 | 1 | 196.5% |
| 139.00 | 15.56 | 12.80 | 15.10 | 0.00 | 1 | 0 | 196.3% |
| 140.00 | 15.63 | 13.50 | 16.15 | 0.00 | 1 | 0 | 208.0% |
| 141.00 | 8.10 | 14.45 | 17.45 | 0.00 | 0 | 0 | 234.8% |
| 143.00 | 11.89 | 16.45 | 19.50 | 0.00 | 1 | 0 | 254.8% |
| 144.00 | 12.88 | 17.25 | 20.85 | 0.00 | 1 | 0 | 50.0% |
| 145.00 | 14.00 | 18.45 | 21.50 | 0.00 | 0 | 0 | 271.3% |
Sign up free to access Options Chain Data
Explore ABNB options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.