Home Options ABNBChain

ABNB

Airbnb, Inc.Close $183.25EOD only

Max Pain

$155.00

Next expiry Aug 21, 2026

Expected Move

±$4.42

2.4% from close

Price Gap

-28.25

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.95

Balanced positioning

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

ABNB Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
75.00	109.82	106.90	110.30	4.16	70	22	412.5%	0.995	0.0002	-0.173	0.002	0.006
80.00	105.07	101.90	105.25	4.49	72	22	380.9%	0.995	0.0002	-0.162	0.002	0.006
85.00	100.09	96.75	99.85	4.50	6	13	279.7%	0.999	0.0001	-0.031	0.000	0.007
90.00	94.67	91.80	95.25	4.55	4	40	323.0%	0.995	0.0003	-0.140	0.002	0.007
95.00	89.36	87.30	90.25	4.24	4	26	333.2%	0.990	0.0005	-0.256	0.004	0.008
100.00	84.38	81.75	84.85	2.78	4	140	225.0%	0.999	0.0001	-0.034	0.001	0.008
105.00	75.76	76.95	80.30	0.00	50	16	272.1%	0.991	0.0005	-0.188	0.004	0.008
110.00	74.70	72.15	74.85	4.21	68	38	236.3%	0.994	0.0005	-0.130	0.003	0.009
115.00	69.72	67.25	69.95	4.21	68	19	229.9%	0.990	0.0007	-0.177	0.004	0.009
120.00	64.45	62.30	65.30	3.87	2	31	229.0%	0.984	0.0011	-0.267	0.007	0.010
125.00	54.96	57.35	60.30	0.00	10	16	211.9%	0.982	0.0013	-0.278	0.007	0.010
129.00	55.91	53.30	56.30	2.58	2	3	195.3%	0.981	0.0014	-0.266	0.008	0.010
130.00	55.01	52.60	55.30	3.96	6	133	201.2%	0.976	0.0017	-0.330	0.009	0.010
132.00	53.15	50.70	53.30	4.37	2	5	196.5%	0.973	0.0019	-0.350	0.010	0.010
133.00	52.32	49.25	52.30	3.94	3	604	179.3%	0.980	0.0016	-0.255	0.008	0.011
135.00	50.20	47.65	50.30	2.95	1	684	184.0%	0.972	0.0021	-0.339	0.011	0.011
136.00	46.63	46.85	49.30	0.00	1	8	185.4%	0.969	0.0023	-0.379	0.012	0.011
137.00	48.17	45.30	48.30	4.84	2	77	166.9%	0.977	0.0019	-0.265	0.009	0.011
138.00	47.24	44.30	47.30	35.24	2	1	163.5%	0.977	0.0020	-0.265	0.009	0.011
139.00	5.90	43.30	46.30	0.00	0	1	160.0%	0.976	0.0021	-0.264	0.009	0.011
140.00	45.20	43.05	45.30	1.11	2	611	175.3%	0.962	0.0028	-0.416	0.014	0.011
141.00	44.27	41.90	44.30	-0.37	1	16	168.3%	0.964	0.0028	-0.386	0.013	0.011
142.00	5.98	40.30	43.30	0.00	1	4	149.7%	0.974	0.0024	-0.263	0.010	0.011
143.00	42.42	39.70	42.30	0.00	1	5	156.4%	0.966	0.0029	-0.345	0.013	0.011
144.00	41.28	38.80	41.30	4.16	2	2	155.2%	0.963	0.0031	-0.364	0.013	0.011
145.00	39.33	37.40	40.30	4.13	12	736	142.2%	0.970	0.0029	-0.283	0.011	0.011
146.00	37.75	36.80	39.15	1.00	1	20	144.7%	0.964	0.0033	-0.333	0.013	0.011
147.00	38.41	35.55	38.15	2.26	1	32	135.4%	0.969	0.0031	-0.282	0.012	0.012
148.00	37.49	34.85	37.35	2.59	1	224	143.0%	0.957	0.0039	-0.379	0.015	0.011
149.00	34.27	33.15	36.35	0.00	4	62	123.7%	0.972	0.0032	-0.240	0.011	0.012
150.00	35.32	32.35	35.35	5.95	5	1,246	125.3%	0.966	0.0036	-0.280	0.013	0.012
152.50	32.65	29.90	32.85	3.20	1	197	118.1%	0.962	0.0042	-0.288	0.014	0.012
155.00	29.60	27.40	30.35	4.80	19	7,385	109.8%	0.959	0.0049	-0.286	0.015	0.012
157.50	24.12	24.70	27.85	0.00	9	148	97.4%	0.961	0.0052	-0.245	0.014	0.012
160.00	25.50	21.95	25.35	4.99	48	1,413	84.0%	0.966	0.0054	-0.194	0.013	0.013
162.50	22.81	19.65	22.85	5.06	17	163	80.4%	0.955	0.0072	-0.231	0.016	0.013
165.00	19.92	17.55	20.35	4.94	4	1,591	79.0%	0.934	0.0098	-0.299	0.021	0.013
167.50	17.35	14.80	17.90	4.52	2	180	67.6%	0.934	0.0115	-0.259	0.021	0.013
170.00	13.80	12.35	15.35	3.40	20	996	59.2%	0.924	0.0145	-0.253	0.024	0.013
172.50	10.30	10.15	12.45	0.00	2	35	73.8%	0.827	0.0209	-0.539	0.043	0.011
175.00	9.35	7.45	10.55	4.12	108	1,201	73.0%	0.769	0.0251	-0.632	0.051	0.011
177.50	7.87	5.75	6.95	4.17	13	185	43.9%	0.796	0.0388	-0.361	0.047	0.011
180.00	3.50	3.90	4.55	1.50	59	691	34.4%	0.726	0.0583	-0.332	0.055	0.011
182.50	4.30	2.08	3.25	2.90	74	229	37.5%	0.559	0.0634	-0.421	0.066	0.008
185.00	1.39	1.19	1.52	0.76	630	1,408	29.8%	0.372	0.0765	-0.320	0.063	0.006
187.50	0.83	0.51	0.96	0.46	172	255	32.8%	0.228	0.0555	-0.280	0.050	0.003
190.00	0.35	0.30	0.39	0.14	1,302	677	30.7%	0.101	0.0348	-0.153	0.029	0.002
192.50	0.18	0.15	0.28	0.08	117	161	34.9%	0.063	0.0213	-0.121	0.021	0.001
195.00	0.11	0.03	0.11	0.05	465	973	34.0%	0.023	0.0098	-0.052	0.009	0.000
197.50	0.04	0.03	0.04	-0.11	11,444	108	33.6%	0.008	0.0037	-0.019	0.003	0.000
200.00	0.04	0.01	0.09	0.03	72	1,523	43.4%	0.014	0.0050	-0.043	0.006	0.000
205.00	0.03	0.00	0.37	-0.16	1	19	60.4%	0.022	0.0052	-0.088	0.009	0.000
210.00	0.02	0.00	0.02	0.00	2	395	51.6%	0.002	0.0007	-0.009	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	0.09	0.00	0.05	0.00	6	10	301.6%	-0.000	0.0000	-0.010	0.000	-0.000
80.00	0.01	0.00	0.05	0.00	2	1	281.3%	-0.000	0.0000	-0.010	0.000	-0.000
85.00	0.19	0.00	0.05	0.00	1	1	260.9%	-0.000	0.0000	-0.010	0.000	-0.000
90.00	0.31	0.00	0.40	0.00	11	43	308.6%	-0.004	0.0002	-0.093	0.002	-0.000
95.00	0.30	0.00	0.09	0.00	4	18	239.1%	-0.001	0.0001	-0.019	0.000	-0.000
100.00	0.05	0.00	0.10	0.04	1	62	225.0%	-0.001	0.0001	-0.022	0.001	-0.000
105.00	0.01	0.00	0.01	0.00	2	462	168.8%	-0.000	0.0000	-0.002	0.000	-0.000
110.00	0.27	0.00	2.13	0.00	3	289	306.1%	-0.024	0.0011	-0.476	0.009	-0.000
115.00	0.07	0.00	2.13	0.00	4	966	283.4%	-0.026	0.0013	-0.473	0.010	-0.000
120.00	0.07	0.00	0.06	0.00	1	936	153.1%	-0.001	0.0001	-0.013	0.001	-0.000
125.00	0.16	0.00	0.20	0.00	1	291	160.5%	-0.003	0.0004	-0.046	0.002	-0.000
129.00	0.03	0.00	2.13	0.00	25	307	224.3%	-0.034	0.0020	-0.464	0.012	-0.001
130.00	0.04	0.00	0.01	0.00	249	917	106.3%	-0.000	0.0000	-0.002	0.000	-0.000
131.00	0.09	0.00	2.13	0.00	1	34	216.3%	-0.035	0.0022	-0.462	0.013	-0.001
132.00	0.01	0.00	2.13	0.00	21	96	212.3%	-0.036	0.0022	-0.461	0.013	-0.001
133.00	0.76	0.00	0.20	0.00	2	775	137.1%	-0.004	0.0005	-0.046	0.002	-0.000
134.00	0.03	0.00	2.13	0.00	2	8	204.4%	-0.037	0.0024	-0.459	0.014	-0.001
135.00	0.02	0.00	0.60	-0.01	2	575	155.5%	-0.013	0.0013	-0.139	0.005	-0.000
136.00	0.13	0.00	2.13	0.00	4	50	196.6%	-0.039	0.0026	-0.457	0.014	-0.001
137.00	0.49	0.00	2.13	0.00	1	136	192.8%	-0.040	0.0027	-0.457	0.014	-0.001
138.00	0.08	0.00	2.00	0.00	3	130	186.1%	-0.039	0.0027	-0.431	0.014	-0.001
139.00	0.26	0.00	2.13	0.00	1	12	185.1%	-0.042	0.0029	-0.454	0.015	-0.001
140.00	0.12	0.00	0.10	0.09	1	572	107.4%	-0.002	0.0004	-0.022	0.001	-0.000
141.00	0.03	0.00	0.91	0.00	2	246	147.5%	-0.021	0.0021	-0.207	0.008	-0.000
142.00	0.13	0.00	1.27	0.00	2	109	154.3%	-0.029	0.0026	-0.282	0.011	-0.000
143.00	0.03	0.00	2.00	0.00	205	204	167.3%	-0.043	0.0033	-0.425	0.015	-0.001
144.00	0.02	0.00	1.26	0.00	30	39	147.2%	-0.030	0.0028	-0.279	0.011	-0.000
145.00	0.10	0.00	0.10	0.00	1	1,117	94.9%	-0.003	0.0005	-0.023	0.001	-0.000
146.00	0.01	0.00	0.11	0.00	3	39	93.4%	-0.003	0.0006	-0.025	0.002	-0.000
147.00	0.03	0.00	0.63	0.00	20	97	119.0%	-0.018	0.0022	-0.145	0.007	-0.000
148.00	4.90	0.00	0.36	0.00	83	219	105.1%	-0.011	0.0016	-0.083	0.005	-0.000
149.00	0.02	0.00	0.16	0.00	12	30	90.6%	-0.005	0.0010	-0.037	0.002	-0.000
150.00	0.01	0.00	0.01	0.00	2	638	65.6%	-0.000	0.0001	-0.002	0.000	-0.000
152.50	0.19	0.00	0.09	0.00	1	91	75.4%	-0.003	0.0008	-0.020	0.002	-0.000
155.00	0.06	0.00	0.01	0.00	15	155	54.7%	-0.000	0.0001	-0.002	0.000	-0.000
157.50	0.21	0.00	0.26	0.00	17	24	74.4%	-0.011	0.0024	-0.060	0.005	-0.000
160.00	0.10	0.00	0.09	0.06	2	175	57.8%	-0.004	0.0013	-0.020	0.002	-0.000
162.50	0.11	0.00	0.10	0.07	5	99	52.7%	-0.005	0.0018	-0.023	0.003	-0.000
165.00	0.04	0.00	0.07	-0.02	6	433	49.2%	-0.009	0.0029	-0.032	0.004	-0.000
167.50	0.02	0.00	0.11	-0.04	15	518	46.7%	-0.016	0.0051	-0.050	0.007	-0.000
170.00	0.04	0.03	0.09	-0.21	266	553	38.8%	-0.015	0.0060	-0.041	0.006	-0.000
172.50	0.08	0.04	0.12	-0.37	100	858	34.2%	-0.024	0.0099	-0.053	0.009	-0.000
175.00	0.14	0.08	0.37	-0.75	129	607	36.2%	-0.076	0.0239	-0.142	0.024	-0.001
177.50	0.30	0.36	0.53	-1.24	180	1,398	31.5%	-0.127	0.0397	-0.179	0.035	-0.002
180.00	0.86	0.66	0.94	-1.96	514	574	28.9%	-0.239	0.0646	-0.243	0.052	-0.004
182.50	1.79	1.50	2.00	-2.56	468	211	30.9%	-0.431	0.0767	-0.326	0.065	-0.007
185.00	2.80	2.43	3.50	-3.64	247	427	32.9%	-0.615	0.0700	-0.334	0.064	-0.010
187.50	3.93	2.89	6.40	-4.13	227	132	50.6%	-0.681	0.0425	-0.485	0.059	-0.011
190.00	5.74	5.15	8.10	-4.83	322	11	48.9%	-0.784	0.0361	-0.379	0.049	-0.012
192.50	7.75	7.85	10.15	-2.05	4	2	49.7%	-0.856	0.0275	-0.293	0.038	-0.014
195.00	10.40	10.10	13.25	-4.40	5	0	69.5%	-0.829	0.0220	-0.470	0.042	-0.014
200.00	14.35	14.75	17.85	-4.45	2	0	77.2%	-0.887	0.0150	-0.390	0.032	-0.015
210.00	25.28	24.75	28.05	-9.72	20	1	109.8%	-0.906	0.0092	-0.487	0.028	-0.016

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.