$ABNB

stock+ Make pick

Last price

$151.64

Today

▼ 0.56%

Open

$152.14

Day range

$148.75 – $153.78

Volume

5.5M

52-wk range

$110.81 – $156.50

Avg target (3)

$151.80

Implied move

+0.1%

where the room's targets sit vs price

Options

Option volume

58.0K

contracts today

Premium traded

$19.0M

vol × price

Put / call

0.88

by volume

Open interest

211K

15 expiries

calls $13.4M$5.6M puts

Expiry

Vol	OI	Bid	Ask	Strike	Bid	Ask	OI	Vol
Calls					Puts
·	·	75.40	77.95	75	0.00	0.01	2	·
·	1	69.60	73.35	80	0.00	0.10	1	9
·	1	64.60	68.40	85	0.00	0.10	20	2
·	1	59.60	63.05	90	0.00	0.10	2	5
·	2	54.60	58.25	95	0.00	0.10	·	·
·	·	49.60	53.15	100	0.00	0.02	1	224
·	·	44.60	48.05	105	0.00	0.10	3	2
·	6	39.65	43.25	110	0.00	0.10	·	2
·	2	34.60	38.30	115	0.00	0.29	30	5
4	6	29.60	33.25	120	0.00	0.04	188	160
5	1	28.60	32.30	121	0.00	0.05	·	32
1	3	27.60	31.25	122	0.01	0.05	·	142
·	2	26.60	30.15	123	0.00	0.10	555	3
·	·	25.60	29.30	124	0.00	0.33	21	·
1	6	24.65	28.15	125	0.02	0.03	790	766
·	1	23.65	27.35	126	0.00	0.10	9	6
·	2	22.65	26.40	127	0.01	0.17	4	45
·	3	21.65	25.45	128	0.04	0.08	102	287
·	4	20.70	24.20	129	0.06	0.11	14	118
·	5	19.70	23.50	130	0.06	0.12	409	3,274
·	1	18.75	21.90	131	0.11	0.17	96	148
·	6	17.80	21.25	132	0.10	0.23	58	151
730	669	16.85	20.40	133	0.12	0.24	61	231
130	133	15.90	19.65	134	0.19	0.35	298	785
·	17	15.60	18.70	135	0.36	0.40	327	1,564
·	·	14.05	17.95	136	0.40	0.49	68	171
1	2	13.55	16.10	137	0.30	0.60	54	199
7	7	12.30	15.20	138	0.61	0.77	51	282
12	12	12.15	14.90	139	0.80	0.87	84	502
15	21	11.40	13.20	140	1.00	1.25	381	3,105
1	4	10.50	12.50	141	0.84	1.54	153	304
4	8	9.15	11.75	142	1.25	1.48	190	619
18	15	9.10	11.00	143	1.66	1.93	99	274
2	19	8.20	10.25	144	1.76	2.26	92	87
33	56	7.90	9.40	145	2.20	2.61	296	443
11	23	7.25	9.05	146	2.31	2.92	29	171
8	253	6.20	8.40	147	2.66	3.00	80	191
24	20	5.90	7.70	148	3.15	3.60	376	762
46	56	6.05	6.80	149	3.55	3.95	75	204
865	994	5.55	6.10	150	4.15	4.60	917	1,988
1,000	447	4.20	4.90	152.5	5.20	5.80	266	261
472	695	3.50	3.75	155	6.00	7.50	25	43
1,939	356	2.30	2.88	157.5	7.70	9.00	·	5
4,863	641	1.93	2.17	160	9.40	11.20	5	85
2,486	257	1.35	1.50	162.5	11.25	13.95	34	·
2,213	882	0.93	1.10	165	13.45	16.05	30	·
345	37	0.31	0.70	167.5	15.30	18.55	·	·
1,080	200	0.35	0.45	170	17.35	20.85	·	8
300	182	0.25	0.35	172.5	19.85	23.20	·	·
580	252	0.13	0.18	175	22.05	25.60	·	·
100	12	0.03	0.33	177.5	24.55	28.00	·	·
194	24	0.06	0.08	180	27.15	30.50	·	·
12	2	0.02	0.26	182.5	30.00	33.05	·	·
671	79	0.00	0.02	185	31.85	35.45	·	·
146	158	0.00	0.57	190	36.70	40.45	·	·

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 2026-08-07 03:13:27 UTC