$ABNB
stock+ Make pickLast price
$166.22
Today
▲ 0.17%
Open
$165.46
Day range
$164.80 – $167.34
Volume
9.5M
52-wk range
$110.81 – $193.45
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | 1 | 84.50 | 87.25 | 80 | 0.00 | 2.13 | · | · |
| · | 2 | 79.50 | 82.25 | 85 | 0.00 | 2.13 | · | · |
| 2 | 2 | 74.50 | 77.25 | 90 | 0.00 | 2.13 | · | · |
| 2 | 2 | 69.50 | 72.25 | 95 | 0.00 | 2.13 | · | · |
| 2 | 2 | 64.95 | 67.25 | 100 | 0.00 | 0.10 | 6 | · |
| 4 | 1 | 59.75 | 62.30 | 105 | 0.00 | 2.13 | · | 2 |
| 2 | 17 | 54.55 | 57.30 | 110 | 0.00 | 2.13 | · | 1 |
| · | 20 | 49.80 | 52.30 | 115 | 0.00 | 2.13 | · | · |
| 2 | 6 | 44.60 | 48.10 | 120 | 0.00 | 1.15 | · | · |
| 4 | 2 | 40.10 | 42.30 | 125 | 0.00 | 0.95 | 1 | · |
| 2 | 2 | 34.65 | 38.15 | 130 | 0.00 | 0.75 | 20 | · |
| · | · | 29.90 | 32.30 | 135 | 0.00 | 0.07 | 1 | 1 |
| · | 1 | 27.60 | 30.30 | 137 | 0.00 | 0.33 | · | 1 |
| · | 2 | 26.80 | 29.30 | 138 | 0.00 | 0.95 | · | · |
| · | 1 | 25.55 | 29.20 | 139 | 0.00 | 1.35 | 4 | · |
| · | · | 24.55 | 28.15 | 140 | 0.00 | 0.29 | 31 | · |
| · | 1 | 23.55 | 26.35 | 141 | 0.00 | 1.15 | 6 | · |
| · | · | 22.60 | 25.35 | 142 | 0.00 | 2.14 | 15 | · |
| · | 1 | 21.60 | 24.55 | 143 | 0.00 | 1.15 | 2 | · |
| · | · | 20.60 | 23.35 | 144 | 0.00 | 2.15 | 2 | · |
| · | 1 | 19.70 | 22.35 | 145 | 0.00 | 1.15 | 4 | · |
| · | · | 18.70 | 21.40 | 146 | 0.00 | 2.17 | 8 | · |
| · | · | 17.70 | 21.35 | 147 | 0.00 | 0.61 | 2 | · |
| · | · | 16.60 | 19.40 | 148 | 0.00 | 1.15 | · | · |
| · | · | 16.20 | 18.40 | 149 | 0.00 | 0.75 | 24 | · |
| 1 | 4 | 14.75 | 17.40 | 150 | 0.00 | 0.29 | 1,530 | 130 |
| · | 2 | 12.60 | 15.25 | 152.5 | 0.00 | 0.34 | 16 | 1 |
| · | 8 | 10.20 | 13.40 | 155 | 0.00 | 0.30 | 208 | 19 |
| · | 2 | 7.90 | 10.35 | 157.5 | 0.00 | 1.00 | 418 | 10 |
| 2 | 17 | 5.70 | 8.25 | 160 | 0.41 | 0.82 | 167 | 82 |
| 10 | 20 | 4.25 | 6.05 | 162.5 | 0.93 | 2.59 | 141 | 32 |
| 45 | 102 | 2.60 | 4.65 | 165 | 1.61 | 2.39 | 119 | 51 |
| 103 | 61 | 2.10 | 2.42 | 167.5 | 2.63 | 4.85 | 78 | 19 |
| 54 | 70 | 1.02 | 1.74 | 170 | 4.40 | 6.20 | 105 | 32 |
| 109 | 66 | 0.72 | 0.92 | 172.5 | 5.80 | 8.40 | 83 | · |
| 23 | 61 | 0.11 | 0.67 | 175 | 7.65 | 10.00 | 91 | 1 |
| 6 | 109 | 0.00 | 0.54 | 177.5 | 10.35 | 12.70 | 59 | 1 |
| 59 | 162 | 0.13 | 0.17 | 180 | 12.05 | 15.35 | 66 | 6 |
| 63 | 68 | 0.06 | 0.14 | 182.5 | 15.35 | 18.30 | 14 | · |
| 10 | 107 | 0.00 | 0.54 | 185 | 17.80 | 20.10 | · | · |
| · | 5 | 0.00 | 0.75 | 187.5 | 20.30 | 23.00 | · | · |
| · | 74 | 0.00 | 0.70 | 190 | 22.80 | 25.50 | 2 | · |
| · | 65 | 0.00 | 2.13 | 192.5 | 25.30 | 28.00 | · | · |
| · | 21 | 0.00 | 0.15 | 195 | 27.80 | 30.75 | · | · |
| · | 25 | 0.00 | 1.15 | 197.5 | 30.30 | 33.10 | · | · |
| 1 | 122 | 0.00 | 0.38 | 200 | 32.80 | 35.55 | · | · |
| 1 | 37 | 0.00 | 0.87 | 202.5 | 35.30 | 38.10 | · | · |
| · | 48 | 0.00 | 1.35 | 205 | 37.80 | 40.50 | · | · |
| · | 3 | 0.00 | 2.13 | 207.5 | 40.30 | 43.25 | · | · |
| · | 8 | 0.00 | 2.13 | 210 | 42.80 | 45.50 | · | · |
| · | · | 0.00 | 2.12 | 212.5 | 45.30 | 48.00 | · | · |
| · | 17 | 0.00 | 2.12 | 215 | 47.80 | 50.50 | · | · |
| · | · | 0.00 | 1.75 | 217.5 | 50.30 | 53.05 | · | · |
| · | 80 | 0.00 | 1.55 | 220 | 52.80 | 55.75 | · | · |
| · | · | 0.00 | 2.13 | 225 | 57.80 | 60.75 | · | · |
| · | 1 | 0.00 | 2.13 | 230 | 62.80 | 65.60 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-09-21 01:41:48 UTC