Home Options ABNBChain

ABNB

Airbnb, Inc.Close $135.55EOD only

Max Pain

$133.00

Next expiry May 22, 2026

Expected Move

±$3.29

2.4% from close

Price Gap

-2.55

Distance to max pain

IV Rank

Low premium

P/C OI

1.12

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

ABNB Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
70.00	63.69	64.00	67.35	0.00	2	1	325.8%	0.998	0.0002	-0.062	0.001	0.004
75.00	57.12	59.35	61.95	0.00	4	2	285.9%	0.998	0.0002	-0.051	0.001	0.004
80.00	54.59	54.35	57.15	0.00	6	5	284.4%	0.995	0.0005	-0.103	0.001	0.004
85.00	49.01	49.00	52.50	-0.60	2	4	255.1%	0.995	0.0006	-0.104	0.001	0.005
95.00	39.06	38.90	42.45	-0.06	2	1	186.7%	0.996	0.0006	-0.068	0.001	0.005
100.00	34.15	34.15	37.20	0.00	4	1	162.9%	0.995	0.0009	-0.069	0.001	0.005
105.00	29.05	28.95	32.35	-0.15	12	1	135.5%	0.995	0.0010	-0.059	0.001	0.006
110.00	24.06	24.15	27.05	-0.84	12	10	103.1%	0.997	0.0008	-0.035	0.001	0.006
112.00	22.15	21.95	25.50	1.30	5	7	115.6%	0.989	0.0026	-0.100	0.003	0.006
113.00	21.17	20.95	24.65	1.22	6	6	118.8%	0.983	0.0036	-0.140	0.004	0.006
114.00	19.14	20.15	23.30	0.30	2	6	106.6%	0.987	0.0031	-0.101	0.003	0.006
116.00	30.60	18.40	20.65	0.00	2	1	151.4%	0.926	0.0092	-0.543	0.014	0.006
117.00	16.96	17.00	20.15	-0.17	4	3	68.8%	0.998	0.0008	-0.023	0.001	0.006
118.00	16.08	16.10	19.10	-0.07	7	2	71.9%	0.996	0.0017	-0.036	0.001	0.006
120.00	14.29	14.20	17.30	3.79	4	16	81.9%	0.979	0.0060	-0.115	0.005	0.006
121.00	13.31	13.15	16.20	-0.35	3	8	70.7%	0.986	0.0050	-0.077	0.004	0.007
122.00	25.00	12.20	15.00	0.00	2	1	56.8%	0.994	0.0029	-0.037	0.002	0.007
123.00	10.82	11.15	14.20	0.00	1	3	62.1%	0.984	0.0065	-0.077	0.004	0.007
124.00	12.35	10.40	13.05	0.00	54	249	61.9%	0.976	0.0092	-0.103	0.006	0.007
125.00	10.15	9.40	11.95	0.00	60	247	53.5%	0.981	0.0087	-0.077	0.005	0.007
126.00	19.19	8.20	10.95	0.00	2	1	99.8%	0.848	0.0235	-0.600	0.024	0.006
127.00	6.14	7.25	10.10	0.00	1	24	97.4%	0.827	0.0262	-0.637	0.026	0.006
128.00	6.50	6.45	9.00	0.00	1	27	87.9%	0.820	0.0297	-0.590	0.026	0.006
129.00	3.11	5.50	8.10	0.00	6	605	83.6%	0.798	0.0336	-0.603	0.028	0.006
130.00	6.32	4.90	7.40	3.73	42	55	50.6%	0.873	0.0410	-0.278	0.021	0.006
131.00	5.06	4.20	6.20	3.05	7	58	71.8%	0.750	0.0441	-0.584	0.032	0.005
132.00	4.50	3.55	5.30	2.97	15	94	66.5%	0.715	0.0509	-0.577	0.034	0.005
133.00	2.53	2.66	4.45	1.31	15	75	61.9%	0.671	0.0583	-0.572	0.036	0.005
134.00	2.68	2.06	3.55	0.73	125	95	55.5%	0.620	0.0684	-0.539	0.038	0.004
135.00	1.78	1.79	2.29	1.06	69	86	40.9%	0.562	0.0959	-0.413	0.040	0.004
136.00	1.56	1.12	1.83	1.04	46	165	41.7%	0.466	0.0950	-0.423	0.040	0.003
137.00	1.09	0.95	1.46	0.71	236	603	42.7%	0.377	0.0886	-0.413	0.038	0.003
138.00	1.01	0.30	1.05	0.78	203	523	41.4%	0.287	0.0821	-0.358	0.034	0.002
139.00	0.70	0.29	0.94	0.50	89	80	45.5%	0.235	0.0673	-0.355	0.031	0.002
140.00	0.35	0.14	0.45	0.21	72	157	38.2%	0.131	0.0556	-0.206	0.021	0.001
141.00	0.38	0.09	0.38	0.02	1	104	41.0%	0.101	0.0429	-0.183	0.018	0.001
142.00	0.22	0.10	0.30	0.16	6	550	42.7%	0.074	0.0326	-0.151	0.014	0.001
143.00	0.35	0.00	0.50	0.30	1	478	54.9%	0.099	0.0315	-0.241	0.017	0.001
144.00	0.08	0.00	0.11	0.00	10	39	40.8%	0.024	0.0138	-0.058	0.006	0.000
145.00	0.05	0.00	0.20	0.02	11	1,338	50.5%	0.038	0.0162	-0.105	0.008	0.000
146.00	0.04	0.01	0.06	0.00	22	110	43.0%	0.010	0.0064	-0.030	0.003	0.000
147.00	0.17	0.02	0.09	0.05	20	39	49.6%	0.015	0.0074	-0.046	0.004	0.000
148.00	0.35	0.00	2.01	0.00	1	23	95.9%	0.115	0.0202	-0.469	0.020	0.001
149.00	1.37	0.00	2.08	0.00	1	12	101.8%	0.112	0.0187	-0.488	0.019	0.001
150.00	0.03	0.00	0.05	-0.01	102	222	54.3%	0.006	0.0033	-0.024	0.002	0.000
152.50	0.31	0.00	2.13	0.00	1	80	118.5%	0.097	0.0145	-0.513	0.017	0.001
155.00	0.01	0.00	0.60	0.00	7	154	93.7%	0.029	0.0070	-0.156	0.007	0.000
157.50	0.19	0.00	1.07	0.00	1	17	116.2%	0.045	0.0081	-0.275	0.009	0.000
160.00	0.01	0.00	0.01	0.00	4	107	62.5%	0.000	0.0001	-0.001	0.000	0.000
162.50	0.17	0.00	2.13	0.00	1	12	159.1%	0.070	0.0084	-0.534	0.013	0.000
165.00	0.01	0.00	2.00	0.00	1	17	165.6%	0.062	0.0073	-0.507	0.012	0.000
170.00	0.01	0.00	0.02	0.00	3	76	90.6%	0.000	0.0002	-0.003	0.000	0.000
175.00	0.04	0.00	0.04	0.00	1	38	107.0%	0.001	0.0002	-0.007	0.000	0.000
180.00	0.09	0.00	2.13	0.00	1	2	219.0%	0.048	0.0045	-0.547	0.010	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
85.00	0.01	0.00	0.01	0.00	0	1	168.8%	-0.000	0.0000	-0.001	0.000	-0.000
90.00	0.01	0.00	0.12	0.00	1	3	192.2%	-0.002	0.0003	-0.025	0.001	-0.000
95.00	0.10	0.00	2.13	0.00	2	253	281.1%	-0.035	0.0027	-0.542	0.008	-0.000
100.00	0.01	0.00	0.02	0.00	1	368	120.3%	-0.000	0.0001	-0.003	0.000	-0.000
105.00	0.01	0.00	2.13	0.00	9	329	216.8%	-0.047	0.0045	-0.534	0.010	-0.000
110.00	0.12	0.00	2.13	0.00	1	181	186.0%	-0.056	0.0061	-0.527	0.011	-0.000
112.00	0.03	0.00	0.28	-0.45	10	30	111.3%	-0.009	0.0022	-0.069	0.002	-0.000
113.00	0.46	0.00	0.20	0.00	4	300	101.2%	-0.007	0.0019	-0.048	0.002	-0.000
114.00	0.01	0.00	2.08	0.00	2	25	160.7%	-0.065	0.0078	-0.508	0.013	-0.001
115.00	0.04	0.00	0.44	0.00	11	290	106.6%	-0.017	0.0039	-0.111	0.004	-0.000
116.00	0.14	0.00	0.96	0.00	4	259	120.9%	-0.037	0.0067	-0.244	0.008	-0.000
117.00	0.12	0.00	0.85	0.00	1	10	112.3%	-0.035	0.0068	-0.216	0.008	-0.000
118.00	0.08	0.00	1.08	0.00	1	48	113.8%	-0.045	0.0084	-0.272	0.010	-0.000
119.00	0.12	0.00	0.45	0.00	2	120	88.6%	-0.022	0.0058	-0.114	0.005	-0.000
120.00	0.05	0.00	0.20	0.00	4	76	71.9%	-0.010	0.0037	-0.048	0.003	-0.000
121.00	0.05	0.00	0.25	0.00	1	36	70.7%	-0.014	0.0050	-0.063	0.004	-0.000
122.00	0.19	0.00	0.28	0.03	1	44	67.8%	-0.017	0.0061	-0.070	0.004	-0.000
123.00	0.27	0.00	0.28	0.02	1	33	63.5%	-0.018	0.0070	-0.070	0.004	-0.000
124.00	0.03	0.01	0.29	-0.30	11	70	60.0%	-0.021	0.0084	-0.075	0.005	-0.000
125.00	0.07	0.01	0.15	-0.25	18	239	55.7%	-0.023	0.0098	-0.076	0.005	-0.000
126.00	0.20	0.01	0.34	-0.31	11	223	52.9%	-0.029	0.0126	-0.088	0.007	-0.000
127.00	0.05	0.00	0.12	-0.70	11	187	44.5%	-0.023	0.0121	-0.060	0.005	-0.000
128.00	0.30	0.06	0.30	-0.64	18	172	50.3%	-0.059	0.0233	-0.147	0.012	-0.000
129.00	0.30	0.05	0.19	-0.83	74	287	40.0%	-0.045	0.0237	-0.095	0.010	-0.000
130.00	0.28	0.13	0.36	-1.27	92	433	42.5%	-0.088	0.0375	-0.169	0.016	-0.001
131.00	0.98	0.25	0.87	-1.22	8	116	52.2%	-0.182	0.0504	-0.343	0.026	-0.001
132.00	0.54	0.40	2.60	-1.52	188	121	60.8%	-0.268	0.0541	-0.498	0.033	-0.002
133.00	0.78	0.35	1.07	-2.41	5	210	43.3%	-0.269	0.0759	-0.354	0.033	-0.002
134.00	1.00	0.54	1.42	-3.40	5	121	43.2%	-0.351	0.0856	-0.396	0.037	-0.003
135.00	1.36	1.10	1.87	-3.67	8	195	43.6%	-0.441	0.0902	-0.424	0.040	-0.003
136.00	5.74	1.25	2.38	0.00	3	111	43.8%	-0.531	0.0906	-0.428	0.040	-0.004
137.00	2.21	1.96	2.88	-4.49	6	53	42.1%	-0.625	0.0898	-0.390	0.038	-0.005
138.00	3.07	2.69	3.60	-3.13	2	511	43.6%	-0.702	0.0792	-0.367	0.035	-0.005
139.00	9.50	2.81	4.70	3.40	3	109	52.8%	-0.731	0.0622	-0.425	0.033	-0.006
140.00	5.88	3.80	6.00	-2.87	3	109	66.5%	-0.735	0.0491	-0.534	0.033	-0.006
141.00	5.10	5.05	6.85	0.00	1	32	69.3%	-0.770	0.0437	-0.515	0.030	-0.006
142.00	10.70	5.35	7.95	0.00	20	58	77.9%	-0.780	0.0379	-0.565	0.030	-0.006
143.00	8.32	6.35	8.70	0.00	1	4	77.3%	-0.817	0.0342	-0.501	0.027	-0.007
144.00	8.00	7.50	9.40	0.00	1	3	74.3%	-0.857	0.0303	-0.406	0.023	-0.007
145.00	9.20	7.80	10.75	5.40	2	0	89.6%	-0.836	0.0275	-0.541	0.025	-0.007
146.00	15.10	8.95	11.95	0.00	3	3	100.5%	-0.831	0.0250	-0.622	0.025	-0.007
147.00	11.12	10.15	12.65	0.00	3	0	97.1%	-0.862	0.0226	-0.522	0.022	-0.007
148.00	12.02	10.90	13.75	0.00	0	0	105.1%	-0.862	0.0209	-0.567	0.022	-0.007
149.00	17.38	11.65	14.90	0.00	3	0	114.5%	-0.858	0.0196	-0.630	0.023	-0.007

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.