Airbnb Inc 옵션 체인

ABNBNASDAQ

Trade with Public

$157.47

6.084.02%

가까이에: Sep 25, 5:00 PM EST

$158.53

1.060.67%

시간외: Sep 25, 7:43 PM EST

개요 뉴스 실적 전망 이벤트 목표가 재무 심리 지분 현황 비교 주식 보고서

옵션 비정상적인 옵션 활동

Airbnb Options

View Airbnb (ABNB) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.78

P/C Ratio (OI)

1.08

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

95.0225.0

95.0

225.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price56.64Sep 24, 2026

Change

-0%

Bid61.1

Ask63.85

volume0

Intrest2

Strike

Last Price0.46Sep 16, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest6

Last Price54.24Sep 25, 2026

Change

2.625.08%

Bid56.1

Ask59.65

volume2

Intrest2

Strike

100

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price49.48Sep 25, 2026

Change

2.856.11%

Bid50.95

Ask54.65

volume8

Intrest5

Strike

105

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price44.5Sep 25, 2026

Change

4.1310.23%

Bid46

Ask49.7

volume6

Intrest1

Strike

110

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price41.72Sep 25, 2026

Change

4.9213.37%

Bid40.95

Ask44.65

volume1

Intrest4

Strike

115

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price46.14Sep 18, 2026

Change

-0%

Bid35.95

Ask39.7

volume0

Intrest4

Strike

120

Last Price-

Change

Bid-

Ask1.36

volume0

Intrest0

Last Price27.55Sep 23, 2026

Change

-0%

Bid31.1

Ask34.65

volume0

Intrest3

Strike

125

Last Price0.07Sep 25, 2026

Change

0.3181.58%

Bid-

Ask0.07

volume2

Intrest1

Last Price40.14Sep 16, 2026

Change

-0%

Bid25.95

Ask29.7

volume0

Intrest1

Strike

130

Last Price0.04Sep 24, 2026

Change

-0%

Bid-

Ask0.3

volume0

Intrest39

Last Price21.63Sep 25, 2026

Change

30.4758.48%

Bid21.15

Ask23.9

volume1

Intrest600

Strike

135

Last Price0.11Sep 25, 2026

Change

0.0215.38%

Bid-

Ask0.17

volume6

Intrest40

Last Price-

Change

Bid18.15

Ask21.7

volume0

Intrest0

Strike

138

Last Price0.2Sep 24, 2026

Change

-0%

Bid-

Ask0.6

volume0

Intrest5

Last Price-

Change

Bid17.15

Ask20.75

volume0

Intrest0

Strike

139

Last Price0.01Sep 25, 2026

Change

Bid-

Ask0.33

volume10

Intrest0

Last Price14.2Sep 24, 2026

Change

-0%

Bid16

Ask19.8

volume0

Intrest3

Strike

140

Last Price0.08Sep 25, 2026

Change

0.271.43%

Bid-

Ask0.1

volume36

Intrest489

Last Price-

Change

Bid15.05

Ask18.75

volume0

Intrest0

Strike

141

Last Price0.1Sep 25, 2026

Change

0.4983.05%

Bid-

Ask0.1

volume51

Intrest8

Last Price-

Change

Bid14.2

Ask17.75

volume0

Intrest0

Strike

142

Last Price0.1Sep 25, 2026

Change

Bid-

Ask0.21

volume21

Intrest0

Last Price-

Change

Bid13.2

Ask16.75

volume0

Intrest0

Strike

143

Last Price0.1Sep 25, 2026

Change

0.7788.51%

Bid-

Ask0.43

volume6

Intrest2

Last Price-

Change

Bid12.2

Ask15.75

volume0

Intrest0

Strike

144

Last Price0.21Sep 25, 2026

Change

0.8980.91%

Bid-

Ask0.54

volume6

Intrest4

Last Price8.75Sep 25, 2026

Change

0.9211.75%

Bid11.2

Ask14.8

volume22

Intrest5

Strike

145

Last Price0.26Sep 25, 2026

Change

0.7474%

Bid0.12

Ask0.3

volume51

Intrest83

Last Price-

Change

Bid10.65

Ask13.25

volume0

Intrest0

Strike

146

Last Price0.78Sep 25, 2026

Change

Bid-

Ask0.5

volume3

Intrest0

Last Price7Sep 25, 2026

Change

240%

Bid9.7

Ask12.95

volume7

Intrest8

Strike

147

Last Price0.31Sep 25, 2026

Change

1.7484.88%

Bid0.3

Ask0.42

volume105

Intrest665

Last Price-

Change

Bid8.4

Ask11.4

volume0

Intrest0

Strike

148

Last Price0.46Sep 25, 2026

Change

1.5477%

Bid0.27

Ask0.64

volume23

Intrest31

Last Price6.9Sep 25, 2026

Change

1.8135.56%

Bid7.85

Ask10.15

volume10

Intrest1

Strike

149

Last Price0.56Sep 25, 2026

Change

1.4472%

Bid0.36

Ask0.71

volume25

Intrest31

Last Price8.1Sep 25, 2026

Change

4.4118.92%

Bid7.15

Ask9.7

volume46

Intrest246

Strike

150

Last Price0.69Sep 25, 2026

Change

2.1675.79%

Bid0.51

Ask0.95

volume130

Intrest66

Last Price6.15Sep 25, 2026

Change

3.25112.07%

Bid6

Ask7

volume425

Intrest412

Strike

152.5

Last Price1Sep 25, 2026

Change

3.0675.37%

Bid0.91

Ask1.35

volume360

Intrest478

Last Price4.5Sep 25, 2026

Change

2.55130.77%

Bid4.15

Ask5.15

volume291

Intrest69

Strike

155

Last Price1.85Sep 25, 2026

Change

3.565.42%

Bid1.59

Ask2.14

volume104

Intrest323

Last Price3.12Sep 25, 2026

Change

1.94164.41%

Bid2.62

Ask3.6

volume167

Intrest22

Strike

157.5

Last Price2.9Sep 25, 2026

Change

5.465.06%

Bid2.55

Ask3.35

volume112

Intrest214

Last Price1.86Sep 25, 2026

Change

1.29226.32%

Bid1.74

Ask2.06

volume578

Intrest140

Strike

160

Last Price4.57Sep 25, 2026

Change

4.8551.49%

Bid3.6

Ask4.75

volume28

Intrest67

Last Price1.35Sep 25, 2026

Change

1.05350%

Bid1.01

Ask1.41

volume563

Intrest105

Strike

162.5

Last Price8.6Sep 25, 2026

Change

3.9531.47%

Bid4.15

Ask7.3

volume3

Intrest149

Last Price0.74Sep 25, 2026

Change

0.53252.38%

Bid0.42

Ask0.82

volume160

Intrest47

Strike

165

Last Price7.77Sep 25, 2026

Change

5.9143.2%

Bid6.7

Ask8.7

volume5

Intrest129

Last Price0.4Sep 25, 2026

Change

0.133.33%

Bid0.21

Ask0.46

volume37

Intrest67

Strike

167.5

Last Price16Sep 24, 2026

Change

-0%

Bid8.9

Ask11.5

volume0

Intrest8

Last Price0.35Sep 25, 2026

Change

0.343400%

Bid0.1

Ask0.22

volume46

Intrest117

Strike

170

Last Price19.04Sep 24, 2026

Change

-0%

Bid11.2

Ask13.85

volume0

Intrest8

Last Price0.11Sep 25, 2026

Change

0.0945%

Bid0.08

Ask0.14

volume23

Intrest89

Strike

172.5

Last Price8.29Sep 10, 2026

Change

-0%

Bid13.65

Ask16.25

volume0

Intrest0

Last Price0.05Sep 25, 2026

Change

0.0125%

Bid0.01

Ask0.1

volume156

Intrest117

Strike

175

Last Price25.43Sep 23, 2026

Change

-0%

Bid15.6

Ask19.3

volume0

Intrest1

Last Price0.04Sep 25, 2026

Change

0.0133.33%

Bid-

Ask0.23

volume1

Intrest28

Strike

177.5

Last Price23.11Sep 23, 2026

Change

-0%

Bid17.9

Ask21.65

volume0

Intrest0

Last Price0.04Sep 25, 2026

Change

0.0233.33%

Bid-

Ask0.06

volume93

Intrest20

Strike

180

Last Price26.9Sep 24, 2026

Change

-0%

Bid20.4

Ask24.15

volume0

Intrest2

Last Price0.09Sep 24, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest101

Strike

182.5

Last Price32.15Sep 23, 2026

Change

-0%

Bid22.9

Ask26.65

volume0

Intrest0

Last Price0.04Sep 24, 2026

Change

-0%

Bid-

Ask0.27

volume0

Intrest53

Strike

185

Last Price29.6Sep 25, 2026

Change

3.8911.62%

Bid25.65

Ask29.05

volume1

Intrest2

Last Price0.19Sep 21, 2026

Change

-0%

Bid-

Ask1.47

volume0

Intrest90

Strike

187.5

Last Price36.01Sep 24, 2026

Change

-0%

Bid27.9

Ask31.65

volume0

Intrest0

Last Price0.01Sep 22, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest41

Strike

190

Last Price39.67Sep 23, 2026

Change

-0%

Bid30.65

Ask34.15

volume0

Intrest0

Last Price0.03Sep 22, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest5

Strike

192.5

Last Price-

Change

Bid33.5

Ask36.65

volume0

Intrest0

Last Price0.08Sep 18, 2026

Change

-0%

Bid-

Ask1.91

volume0

Intrest16

Strike

195

Last Price9.1Aug 28, 2026

Change

-0%

Bid35.4

Ask39.15

volume0

Intrest0

Last Price0.4Sep 10, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest5

Strike

197.5

Last Price13.66Aug 27, 2026

Change

-0%

Bid38.55

Ask41.65

volume0

Intrest0

Last Price0.39Sep 15, 2026

Change

-0%

Bid-

Ask1.15

volume0

Intrest120

Strike

200

Last Price13.75Aug 26, 2026

Change

-0%

Bid40.5

Ask44.15

volume0

Intrest0

Last Price0.52Sep 08, 2026

Change

-0%

Bid-

Ask1.15

volume0

Intrest11

Strike

202.5

Last Price-

Change

Bid42.95

Ask46.65

volume0

Intrest0

Last Price0.36Sep 15, 2026

Change

-0%

Bid-

Ask1.56

volume0

Intrest114

Strike

205

Last Price-

Change

Bid45.45

Ask49.15

volume0

Intrest0

Last Price0.37Sep 04, 2026

Change

-0%

Bid-

Ask1.74

volume0

Intrest1

Strike

207.5

Last Price-

Change

Bid47.95

Ask51.65

volume0

Intrest0

Last Price0.67Sep 11, 2026

Change

-0%

Bid-

Ask1.12

volume0

Intrest7

Strike

210

Last Price-

Change

Bid50.45

Ask54.15

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.15

volume0

Intrest0

Strike

212.5

Last Price-

Change

Bid53.05

Ask56.65

volume0

Intrest0

Last Price0.05Sep 09, 2026

Change

-0%

Bid-

Ask1.55

volume0

Intrest3

Strike

215

Last Price-

Change

Bid55.85

Ask59.15

volume0

Intrest0

Last Price0.27Sep 03, 2026

Change

-0%

Bid-

Ask1.15

volume0

Intrest15

Strike

217.5

Last Price-

Change

Bid57.95

Ask61.65

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

220

Last Price-

Change

Bid60.45

Ask64.15

volume0

Intrest0

Last Price0.41Sep 11, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest78

Strike

225

Last Price-

Change

Bid65.9

Ask69.15

volume0

Intrest0

Airbnb Inc 옵션 체인

Airbnb Options

뉴스

파트너 / 기고자

벤징가 글로벌