ABNB - Airbnb, Inc. - Optionskæde

Airbnb, Inc.
US ˙ NasdaqGS ˙ US0090661010

Udløb
Puts for markedsdato April 24, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
ABNB20260501P00070000 70.00 0.00 2.13 0.00 0 1 324.12% -0.04 0.00 -0.34 0.02 -0.00
ABNB20260501P00075000 75.00 0.00 2.13 0.00 0 0 296.72% -0.04 0.00 -0.33 0.02 -0.00
ABNB20260501P00080000 80.00 0.00 2.13 0.00 0 0 271.05% -0.04 0.00 -0.33 0.02 -0.00
ABNB20260501P00085000 85.00 0.00 2.13 0.00 0 159 246.84% -0.05 0.00 -0.32 0.02 -0.00
ABNB20260501P00090000 90.00 0.00 2.13 0.00 0 0 223.90% -0.05 0.00 -0.31 0.02 -0.00
ABNB20260501P00095000 95.00 0.00 2.13 0.00 0 3 202.04% -0.06 0.00 -0.31 0.02 -0.00
ABNB20260501P00100000 100.00 0.00 2.01 0.00 0 16 178.60% -0.06 0.00 -0.29 0.02 -0.00
ABNB20260501P00105000 105.00 0.00 0.24 0.09 1 276 108.30% -0.02 0.00 -0.06 0.01 -0.00
ABNB20260501P00110000 110.00 0.00 0.02 0.00 0 28 67.84% -0.00 0.00 -0.01 0.00 -0.00
ABNB20260501P00112000 112.00 0.00 0.22 0.04 5 5 88.20% -0.02 0.00 -0.06 0.01 -0.00
ABNB20260501P00113000 113.00 0.00 0.27 0.12 8 5 84.90% -0.02 0.00 -0.05 0.01 -0.00
ABNB20260501P00114000 114.00 0.00 0.26 0.00 0 6 81.63% -0.02 0.00 -0.05 0.01 -0.00
ABNB20260501P00115000 115.00 0.00 0.75 0.00 0 313 95.61% -0.05 0.01 -0.12 0.02 -0.00
ABNB20260501P00116000 116.00 0.00 0.27 0.00 0 17 76.62% -0.02 0.00 -0.05 0.01 -0.00
ABNB20260501P00117000 117.00 0.00 0.27 0.06 6 5 73.89% -0.02 0.00 -0.05 0.01 -0.00
ABNB20260501P00118000 118.00 0.00 0.22 0.12 2 11 70.73% -0.02 0.00 -0.05 0.01 -0.00
ABNB20260501P00119000 119.00 0.00 0.38 0.10 16 69 64.16% -0.02 0.00 -0.04 0.01 -0.00
ABNB20260501P00120000 120.00 0.04 0.19 0.05 5 184 64.04% -0.02 0.00 -0.05 0.01 -0.00
ABNB20260501P00121000 121.00 0.00 0.10 0.09 12 86 57.41% -0.02 0.00 -0.03 0.01 -0.00
ABNB20260501P00122000 122.00 0.00 0.24 0.00 0 80 59.19% -0.03 0.01 -0.05 0.01 -0.00
ABNB20260501P00123000 123.00 0.00 0.18 0.08 32 17 53.95% -0.02 0.01 -0.04 0.01 -0.00
ABNB20260501P00124000 124.00 0.01 0.47 0.17 10 11 55.41% -0.03 0.01 -0.05 0.01 -0.00
ABNB20260501P00125000 125.00 0.10 0.24 0.15 19 70 52.74% -0.03 0.01 -0.05 0.02 -0.00
ABNB20260501P00126000 126.00 0.00 0.41 0.16 11 24 53.60% -0.05 0.01 -0.07 0.02 -0.00
ABNB20260501P00127000 127.00 0.00 0.29 0.25 15 50 47.71% -0.04 0.01 -0.05 0.02 -0.00
ABNB20260501P00128000 128.00 0.02 0.57 0.38 13 34 49.19% -0.05 0.01 -0.07 0.02 -0.00
ABNB20260501P00129000 129.00 0.04 0.52 0.24 10 34 48.64% -0.07 0.01 -0.08 0.03 -0.00
ABNB20260501P00130000 130.00 0.28 0.50 0.30 29 35 48.88% -0.08 0.02 -0.10 0.03 -0.00
ABNB20260501P00131000 131.00 0.29 0.52 0.40 3 33 47.33% -0.09 0.02 -0.11 0.03 -0.00
ABNB20260501P00132000 132.00 0.35 0.61 0.56 8 18 46.77% -0.11 0.02 -0.12 0.04 -0.00
ABNB20260501P00133000 133.00 0.28 0.62 0.54 21 36 43.91% -0.12 0.02 -0.12 0.04 -0.00
ABNB20260501P00134000 134.00 0.48 0.86 0.60 10 39 43.75% -0.15 0.03 -0.14 0.05 -0.00
ABNB20260501P00135000 135.00 0.55 0.88 0.72 16 191 42.22% -0.17 0.03 -0.15 0.05 -0.00
ABNB20260501P00136000 136.00 0.65 1.10 0.90 6 23 41.37% -0.20 0.03 -0.16 0.06 -0.01
ABNB20260501P00137000 137.00 0.86 1.10 1.22 31 35 42.47% -0.24 0.04 -0.19 0.06 -0.01
ABNB20260501P00138000 138.00 1.17 1.50 1.43 29 28 41.18% -0.28 0.04 -0.20 0.07 -0.01
ABNB20260501P00139000 139.00 1.52 1.66 1.56 14 132 40.47% -0.32 0.04 -0.21 0.07 -0.01
ABNB20260501P00140000 140.00 1.76 2.16 1.95 30 48 40.93% -0.37 0.05 -0.22 0.07 -0.01
ABNB20260501P00141000 141.00 2.14 2.42 2.51 13 53 40.19% -0.41 0.05 -0.23 0.08 -0.01
ABNB20260501P00142000 142.00 2.49 2.93 2.71 57 20 38.91% -0.46 0.05 -0.23 0.08 -0.01
ABNB20260501P00143000 143.00 2.95 3.20 3.23 29 46 39.36% -0.51 0.05 -0.23 0.08 -0.01
ABNB20260501P00144000 144.00 3.15 3.80 0.00 0 44 38.58% -0.57 0.05 -0.22 0.08 -0.01
ABNB20260501P00145000 145.00 3.85 4.30 4.74 3 29 38.08% -0.62 0.05 -0.21 0.08 -0.01
ABNB20260501P00146000 146.00 4.50 4.95 5.20 2 10 38.25% -0.67 0.05 -0.20 0.07 -0.02
ABNB20260501P00147000 147.00 5.20 5.65 0.00 0 0 36.34% -0.72 0.05 -0.18 0.07 -0.02
ABNB20260501P00148000 148.00 5.75 6.70 0.00 0 0 36.98% -0.76 0.04 -0.17 0.06 -0.02
ABNB20260501P00149000 149.00 6.50 8.60 0.00 0 0 50.41% -0.73 0.03 -0.24 0.07 -0.02
ABNB20260501P00150000 150.00 7.15 9.40 0.00 0 4 53.14% -0.74 0.03 -0.25 0.06 -0.02
ABNB20260501P00152500 152.50 9.10 11.60 0.00 0 0 53.10% -0.81 0.03 -0.20 0.05 -0.02
ABNB20260501P00155000 155.00 11.40 13.90 0.00 0 0 58.75% -0.84 0.02 -0.20 0.05 -0.02
ABNB20260501P00157500 157.50 13.75 16.80 0.00 0 0 58.74% -0.88 0.02 -0.16 0.04 -0.02
ABNB20260501P00160000 160.00 16.40 19.25 0.00 0 0 66.54% -0.89 0.02 -0.18 0.04 -0.02
ABNB20260501P00162500 162.50 18.85 21.75 0.00 0 0 66.66% -0.92 0.01 -0.14 0.03 -0.02
ABNB20260501P00165000 165.00 21.35 23.40 0.00 0 0 70.55% -0.93 0.01 -0.13 0.03 -0.02
ABNB20260501P00167500 167.50 23.65 26.80 0.00 0 0 77.92% -0.93 0.01 -0.15 0.03 -0.02
ABNB20260501P00170000 170.00 26.00 29.30 0.00 0 0 85.17% -0.93 0.01 -0.16 0.03 -0.02
ABNB20260501P00172500 172.50 28.65 31.75 0.00 0 0 94.08% -0.92 0.01 -0.19 0.03 -0.02
ABNB20260501P00175000 175.00 31.00 34.25 0.00 0 0 93.59% -0.94 0.01 -0.16 0.02 -0.02
Calls for markedsdato April 24, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
ABNB20260501C00070000 70.00 70.75 73.80 0.00 0 0 293.83% 0.97 0.00 -0.22 0.01 0.01
ABNB20260501C00075000 75.00 65.75 68.85 0.00 0 0 282.90% 0.97 0.00 -0.27 0.01 0.01
ABNB20260501C00080000 80.00 60.80 63.95 0.00 0 7 267.04% 0.96 0.00 -0.30 0.02 0.01
ABNB20260501C00085000 85.00 55.80 59.00 0.00 0 0 218.34% 0.97 0.00 -0.20 0.01 0.01
ABNB20260501C00090000 90.00 50.80 54.05 0.00 0 0 214.91% 0.95 0.00 -0.27 0.02 0.01
ABNB20260501C00095000 95.00 45.85 48.90 0.00 0 1 180.20% 0.96 0.00 -0.20 0.02 0.02
ABNB20260501C00100000 100.00 40.80 43.85 0.00 0 0 175.33% 0.94 0.00 -0.27 0.02 0.02
ABNB20260501C00105000 105.00 35.80 38.55 0.00 0 0 159.45% 0.93 0.00 -0.28 0.03 0.02
ABNB20260501C00110000 110.00 30.85 33.40 29.77 1 0 134.45% 0.93 0.00 -0.24 0.03 0.02
ABNB20260501C00112000 112.00 28.85 31.80 30.95 1 0 107.61% 0.95 0.00 -0.13 0.02 0.02
ABNB20260501C00113000 113.00 27.85 30.55 0.00 0 0 128.51% 0.92 0.01 -0.26 0.03 0.02
ABNB20260501C00114000 114.00 26.85 29.90 0.00 0 0 123.08% 0.92 0.01 -0.25 0.03 0.02
ABNB20260501C00115000 115.00 25.85 28.95 26.58 15 0 120.98% 0.91 0.01 -0.26 0.03 0.02
ABNB20260501C00116000 116.00 25.10 27.95 0.00 0 0 115.65% 0.91 0.01 -0.25 0.03 0.02
ABNB20260501C00117000 117.00 23.90 26.65 0.00 0 0 116.53% 0.90 0.01 -0.27 0.03 0.02
ABNB20260501C00118000 118.00 22.90 25.80 0.00 0 0 90.32% 0.94 0.01 -0.14 0.02 0.02
ABNB20260501C00119000 119.00 21.90 24.90 0.00 0 0 107.55% 0.90 0.01 -0.26 0.03 0.02
ABNB20260501C00120000 120.00 20.90 23.20 0.00 0 7 109.28% 0.89 0.01 -0.29 0.04 0.02
ABNB20260501C00121000 121.00 19.90 22.65 0.00 0 5 101.48% 0.89 0.01 -0.26 0.04 0.02
ABNB20260501C00122000 122.00 18.95 22.00 0.00 0 0 79.27% 0.93 0.01 -0.14 0.03 0.02
ABNB20260501C00123000 123.00 17.95 20.95 0.00 0 1 81.12% 0.91 0.01 -0.17 0.03 0.02
ABNB20260501C00124000 124.00 16.95 19.55 0.00 0 2 87.69% 0.89 0.01 -0.23 0.04 0.02
ABNB20260501C00125000 125.00 16.00 19.00 16.54 2 18 66.50% 0.93 0.01 -0.12 0.03 0.02
ABNB20260501C00126000 126.00 15.00 17.95 0.00 0 2 75.15% 0.89 0.01 -0.19 0.04 0.02
ABNB20260501C00127000 127.00 14.05 17.00 0.00 0 14 72.92% 0.88 0.01 -0.20 0.04 0.02
ABNB20260501C00128000 128.00 13.70 16.10 13.50 1 18 74.16% 0.86 0.01 -0.22 0.04 0.02
ABNB20260501C00129000 129.00 12.60 14.60 0.00 0 26 70.43% 0.86 0.02 -0.22 0.04 0.02
ABNB20260501C00130000 130.00 11.65 14.25 12.00 3 55 62.16% 0.87 0.02 -0.19 0.04 0.02
ABNB20260501C00131000 131.00 10.70 13.30 0.00 0 14 59.67% 0.85 0.02 -0.19 0.05 0.02
ABNB20260501C00132000 132.00 9.85 12.20 10.00 10 176 28.58% 0.97 0.01 -0.02 0.01 0.02
ABNB20260501C00133000 133.00 9.00 10.80 8.52 2 35 33.70% 0.93 0.02 -0.06 0.03 0.02
ABNB20260501C00134000 134.00 8.20 10.35 8.97 6 19 37.25% 0.89 0.03 -0.10 0.04 0.02
ABNB20260501C00135000 135.00 7.85 9.55 7.60 19 131 42.30% 0.83 0.03 -0.15 0.05 0.02
ABNB20260501C00136000 136.00 6.40 8.70 6.60 1 266 35.59% 0.83 0.04 -0.12 0.05 0.02
ABNB20260501C00137000 137.00 6.00 7.25 6.45 18 40 36.96% 0.79 0.04 -0.15 0.06 0.02
ABNB20260501C00138000 138.00 5.65 6.40 5.53 59 230 39.50% 0.73 0.04 -0.19 0.07 0.02
ABNB20260501C00139000 139.00 4.40 5.75 4.98 3 47 37.73% 0.69 0.05 -0.19 0.07 0.02
ABNB20260501C00140000 140.00 4.25 4.90 4.65 163 276 40.26% 0.64 0.05 -0.22 0.07 0.02
ABNB20260501C00141000 141.00 4.00 5.10 3.95 5 12 40.13% 0.59 0.05 -0.23 0.08 0.02
ABNB20260501C00142000 142.00 3.40 3.65 3.20 17 51 37.46% 0.54 0.05 -0.22 0.08 0.01
ABNB20260501C00143000 143.00 2.83 3.10 2.94 12 25 39.89% 0.49 0.05 -0.23 0.08 0.01
ABNB20260501C00144000 144.00 2.37 2.54 2.41 619 60 39.45% 0.44 0.05 -0.23 0.08 0.01
ABNB20260501C00145000 145.00 1.96 2.17 1.98 1,786 862 39.55% 0.39 0.05 -0.22 0.08 0.01
ABNB20260501C00146000 146.00 1.58 1.79 1.58 1 53 39.31% 0.34 0.05 -0.21 0.07 0.01
ABNB20260501C00147000 147.00 1.27 1.47 1.39 29 352 38.96% 0.30 0.04 -0.19 0.07 0.01
ABNB20260501C00148000 148.00 0.82 1.27 1.05 583 138 39.01% 0.25 0.04 -0.18 0.06 0.01
ABNB20260501C00149000 149.00 0.65 0.97 0.74 503 502 40.09% 0.22 0.04 -0.17 0.06 0.01
ABNB20260501C00150000 150.00 0.66 0.82 0.76 1,984 2,236 38.52% 0.18 0.03 -0.14 0.05 0.00
ABNB20260501C00152500 152.50 0.25 0.50 0.43 45 824 39.14% 0.11 0.02 -0.10 0.04 0.00
ABNB20260501C00155000 155.00 0.16 0.36 0.26 18 72 39.00% 0.07 0.02 -0.07 0.03 0.00
ABNB20260501C00157500 157.50 0.00 0.26 0.28 1 2 40.69% 0.04 0.01 -0.05 0.02 0.00
ABNB20260501C00160000 160.00 0.00 0.42 0.12 1 48 44.50% 0.03 0.01 -0.04 0.02 0.00
ABNB20260501C00162500 162.50 0.00 0.55 0.00 0 2 53.53% 0.04 0.01 -0.06 0.02 0.00
ABNB20260501C00165000 165.00 0.00 0.08 0.07 2 5 50.42% 0.02 0.00 -0.03 0.01 0.00
ABNB20260501C00167500 167.50 0.00 0.58 0.00 0 0 64.84% 0.04 0.01 -0.07 0.02 0.00
ABNB20260501C00170000 170.00 0.00 0.06 0.00 0 3 52.84% 0.01 0.00 -0.01 0.00 0.00
ABNB20260501C00172500 172.50 0.00 0.54 0.00 0 0 66.42% 0.02 0.00 -0.04 0.01 0.00
ABNB20260501C00175000 175.00 0.00 0.02 0.00 0 2 62.45% 0.01 0.00 -0.02 0.01 0.00
Other Listings
IT:1ABNB 120,56 €
AT:ABNB 120,40 €
DE:6Z1 120,78 €
GB:0A8C 142,10 $
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center