ABNB
Airbnb, Inc. - Class A Common Stock$146.83+6.73%1d
Quote Jul 27 3:45 PM ET
EquityNASDAQUSDEarnings Aug 6
120-session history2026-02-02 – 2026-07-27
Volatility
Realized (sessions)
7
36.3%
30
33.8%
90
36.8%
GARCH (sessions)
21
34.7%
30
34.7%
45
34.7%
IV30 ATM · rank
Rank
—
IV30: 46.1%
IV rank: 31/60 daily IV30 observations
Window 2026-06-03 → 2026-07-17 (31 obs.)
Latest options snapshot is 6 trading sessions behind (2026-07-17 to 2026-07-28). Showing the latest available snapshot.
Chain uses snapshot spot $146.20 from 2026-07-17. Quote Jul 27 3:45 PM ET: $146.83. Greeks and IV−GARCH comparisons match the snapshot.
Options Chain & Vol Surface (27/27) · 2026-07-17
E
Implied volatility by strike · 14 DTE · dashed line = fitted smile
Calls
Fitted smile
Excluded (not fit)
| Strike | Mid | Delta | IV | IV − Fit | Fit IV | GARCH | IV - GARCH | Bid | Ask | Last | Spread | Ann. ROI | Theta | Vol | OI |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| $85.00 | $61.25 | 0.996 | 107.4% | — | — | 34.8% | +72.7% | $59.45 | $63.05 | $60.52 | 5.9% | — | -0.0203 | — | 41 |
| $133.00 | $13.78 | 0.806 | 61.0% | +11.3% | 49.7% | 34.8% | +26.2% | $12.15 | $15.40 | $13.19 | 23.6% | — | -0.1817 | 1 | 1 |
| $135.00 | $12.18 | 0.794 | 54.1% | +6.9% | 47.2% | 34.8% | +19.3% | $11.05 | $13.30 | $14.50 | 18.5% | — | -0.1682 | 1 | 25 |
| $136.00 | $11.18 | 0.782 | 51.7% | +5.8% | 46.0% | 34.8% | +17.0% | $10.00 | $12.35 | $11.70 | 21.0% | — | -0.1662 | 1 | 7 |
| $137.00 | $10.07 | 0.799 | 42.7% | -2.2% | 44.8% | 34.8% | +7.9% | $9.35 | $10.80 | $9.68 | 14.4% | — | -0.1333 | 1 | 5 |
| $138.00 | $9.60 | 0.743 | 50.0% | +6.2% | 43.8% | 34.8% | +15.2% | $8.45 | $10.75 | $11.22 | 24.0% | — | -0.1747 | — | 1 |
| $140.00 | $7.95 | 0.726 | 40.8% | -1.0% | 41.8% | 34.8% | +6.0% | $7.45 | $8.45 | $9.70 | 12.6% | — | -0.1487 | 2 | 19 |
| $141.00 | $7.82 | 0.666 | 50.7% | +9.9% | 40.9% | 34.8% | +16.0% | $6.80 | $8.85 | $7.28 | 26.2% | — | -0.1978 | 1 | 10 |
| $142.00 | $6.55 | 0.666 | 39.9% | -0.1% | 40.0% | 34.8% | +5.2% | $6.05 | $7.05 | $8.35 | 15.3% | — | -0.1576 | 2 | 4 |
| $143.00 | $5.85 | 0.636 | 38.7% | -0.6% | 39.2% | 34.8% | +3.9% | $5.40 | $6.30 | $5.49 | 15.4% | — | -0.1572 | 2 | 15 |
| $144.00 | $5.55 | 0.598 | 40.7% | +2.1% | 38.5% | 34.8% | +5.9% | $5.15 | $5.95 | $6.05 | 14.4% | — | -0.1691 | 5 | 24 |
| $145.00 | $4.78 | 0.564 | 40.1% | +2.2% | 37.9% | 34.8% | +5.4% | $4.20 | $5.35 | $4.62 | 24.1% | — | -0.1694 | 20 | 82 |
| $146.00 | $4.10 | 0.530 | 37.7% | +0.3% | 37.3% | 34.8% | +2.9% | $3.65 | $4.55 | $4.75 | 22.0% | — | -0.1606 | 2 | 24 |
| $147.00 | $3.63 | 0.494 | 38.7% | +1.9% | 36.8% | 34.8% | +4.0% | $3.05 | $4.20 | $4.60 | 31.7% | 64.6% | -0.1648 | 12 | 95 |
| $148.00 | $3.12 | 0.455 | 36.9% | +0.5% | 36.4% | 34.8% | +2.2% | $2.68 | $3.55 | $4.06 | 27.9% | 55.5% | -0.1560 | 4 | 92 |
| $149.00 | $2.76 | 0.421 | 37.8% | +1.7% | 36.1% | 34.8% | +3.1% | $2.27 | $3.25 | $2.44 | 35.5% | 49.2% | -0.1571 | 1 | 17 |
| $150.00 | $2.40 | 0.377 | 35.5% | -0.3% | 35.8% | 34.8% | +0.8% | $2.18 | $2.62 | $2.26 | 18.3% | 42.8% | -0.1432 | 13 | 182 |
| $152.50 | $1.46 | 0.299 | 36.9% | +1.4% | 35.5% | 34.8% | +2.2% | $0.92 | $2.00 | $2.00 | 74.0% | 26.0% | -0.1354 | 2 | 145 |
| $155.00 | $1.02 | 0.213 | 35.1% | -0.6% | 35.7% | 34.8% | +0.4% | $0.80 | $1.24 | $1.12 | 43.1% | 18.2% | -0.1074 | 15 | 266 |
| $157.50 | $0.72 | 0.161 | 36.3% | -0.0% | 36.3% | 34.8% | +1.5% | $0.52 | $0.91 | $0.95 | 54.5% | 12.8% | -0.0929 | 4 | 118 |
| $160.00 | $0.47 | 0.115 | 36.7% | -0.6% | 37.3% | 34.8% | +1.9% | $0.32 | $0.62 | $0.35 | 63.8% | 8.4% | -0.0744 | 6 | 476 |
| $162.50 | $0.22 | 0.067 | 34.8% | -3.9% | 38.7% | 34.8% | +0.1% | $0.12 | $0.32 | $0.51 | 90.9% | 3.9% | -0.0474 | 1 | 146 |
| $165.00 | $0.23 | 0.069 | 40.1% | -0.3% | 40.3% | 34.8% | +5.3% | $0.09 | $0.38 | $0.14 | 123.4% | 4.2% | -0.0554 | 5 | 206 |
| $167.50 | $0.15 | 0.054 | 41.7% | — | — | 34.8% | +6.9% | $0.00 | $0.30 | $0.23 | 200.0% | 2.7% | -0.0475 | 2 | 8 |
| $170.00 | $0.73 | 0.093 | 55.4% | — | — | 34.8% | +20.7% | $0.00 | $1.47 | $0.17 | 200.0% | 13.1% | -0.0956 | 2 | 4 |
| $175.00 | $1.07 | 0.107 | 69.4% | — | — | 34.8% | +34.6% | $0.00 | $2.14 | $0.17 | 200.0% | 19.1% | -0.1319 | 7 | 28 |
| $180.00 | $1.06 | 0.097 | 76.9% | — | — | 34.8% | +42.1% | $0.00 | $2.13 | $0.11 | 200.0% | 19.0% | -0.1365 | 20 | 21 |