ABNB options chain $176.29
← Back to ABNB stock page • Analyze move probabilities →
2026-10-23 Expiration Analytics
— 1 trading days (1 calendar days)
1σ Expected Move (68.3%)
±2.3%
$172.21 — $180.37
Annualized Realized Vol
36.7%
Recent 20-day HV: 26.1%
In-the-money contracts are shaded relative to the current underlying price ($176.29).
Calls
| Contract | Strike | Move % | Touch Prob | Expire ITM % | Last | Change | Bid | Ask | Volume | Breakeven | Analysis |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABNB261023C00090000 | $90.00 | -48.9% | 100.0% | 100.0% | $85.26 | +1.20 (+1.4%) | $82.79 | $85.62 | 10 | $175.62 (90%) | Prob → |
| ABNB261023C00095000 | $95.00 | -46.1% | 100.0% | 100.0% | $79.57 | +0.43 (+0.5%) | $78.32 | $81.58 | 10 | $176.58 (81%) | Prob → |
| ABNB261023C00100000 | $100.00 | -43.3% | 100.0% | 100.0% | $77.05 | +2.79 (+3.8%) | $75.04 | $78.93 | 25 | $178.93 (38%) | Prob → |
| ABNB261023C00105000 | $105.00 | -40.4% | 100.0% | 100.0% | $72.33 | +3.31 (+4.8%) | $68.97 | $71.55 | 32 | $176.55 (81%) | Prob → |
| ABNB261023C00110000 | $110.00 | -37.6% | 100.0% | 100.0% | $65.50 | -1.72 (-2.6%) | $64.94 | $67.94 | 6 | $177.94 (57%) | Prob → |
| ABNB261023C00115000 | $115.00 | -34.8% | 100.0% | 100.0% | $60.40 | -1.74 (-2.8%) | $59.87 | $63.23 | 6 | $178.23 (51%) | Prob → |
| ABNB261023C00120000 | $120.00 | -31.9% | 100.0% | 100.0% | $54.07 | -3.08 (-5.4%) | $54.20 | $56.94 | 26 | $176.94 (76%) | Prob → |
| ABNB261023C00125000 | $125.00 | -29.1% | 100.0% | 100.0% | $49.07 | +1.24 (+2.6%) | $50.52 | $52.70 | 26 | $177.70 (60%) | Prob → |
| ABNB261023C00130000 | $130.00 | -26.3% | 100.0% | 100.0% | $42.86 | +6.32 (+17.3%) | $43.91 | $47.45 | 2 | $177.45 (65%) | Prob → |
| ABNB261023C00135000 | $135.00 | -23.4% | 100.0% | 100.0% | $31.49 | +6.11 (+24.1%) | $38.90 | $41.87 | 4 | $176.87 (77%) | Prob → |
| ABNB261023C00138000 | $138.00 | -21.7% | 100.0% | 100.0% | $37.61 | +1.22 (+3.4%) | $36.30 | $38.71 | 6 | $176.71 (79%) | Prob → |
| ABNB261023C00139000 | $139.00 | -21.2% | 100.0% | 100.0% | $36.63 | +1.22 (+3.4%) | $34.97 | $38.27 | 6 | $177.27 (70%) | Prob → |
| ABNB261023C00140000 | $140.00 | -20.6% | 100.0% | 100.0% | $35.83 | +2.98 (+9.1%) | $34.06 | $37.38 | 1 | $177.38 (66%) | Prob → |
| ABNB261023C00141000 | $141.00 | -20.0% | 100.0% | 100.0% | $34.27 | -0.17 (-0.5%) | $34.06 | $36.32 | 1 | $177.32 (69%) | Prob → |
| ABNB261023C00142000 | $142.00 | -19.5% | 100.0% | 100.0% | $33.34 | -0.17 (-0.5%) | $32.29 | $35.13 | 1 | $177.13 (72%) | Prob → |
| ABNB261023C00143000 | $143.00 | -18.9% | 100.0% | 100.0% | $32.50 | -1.00 (-3.0%) | $32.27 | $34.20 | 3 | $177.20 (71%) | Prob → |
| ABNB261023C00144000 | $144.00 | -18.3% | 100.0% | 100.0% | $31.44 | -1.13 (-3.5%) | $30.75 | $33.12 | 1 | $177.12 (73%) | Prob → |
| ABNB261023C00145000 | $145.00 | -17.7% | 100.0% | 100.0% | $30.51 | +1.41 (+4.8%) | $29.64 | $31.55 | 1 | $176.55 (81%) | Prob → |
| ABNB261023C00146000 | $146.00 | -17.2% | 100.0% | 100.0% | $29.59 | -1.18 (-3.8%) | $28.81 | $30.68 | 1 | $176.68 (80%) | Prob → |
| ABNB261023C00147000 | $147.00 | -16.6% | 100.0% | 100.0% | $28.30 | -1.59 (-5.3%) | $27.33 | $29.81 | 1 | $176.81 (78%) | Prob → |
| ABNB261023C00148000 | $148.00 | -16.0% | 100.0% | 100.0% | $27.37 | -1.48 (-5.1%) | $25.94 | $28.99 | 2 | $176.99 (75%) | Prob → |
| ABNB261023C00149000 | $149.00 | -15.5% | 100.0% | 100.0% | $26.28 | -1.31 (-4.7%) | $25.99 | $28.42 | 2 | $177.42 (66%) | Prob → |
| ABNB261023C00150000 | $150.00 | -14.9% | 100.0% | 100.0% | $25.35 | -1.67 (-6.2%) | $24.55 | $26.25 | 8 | $176.25 (85%) | Prob → |
| ABNB261023C00152500 | $152.50 | -13.5% | 100.0% | 100.0% | $22.41 | -1.79 (-7.4%) | $22.25 | $23.93 | 2 | $176.43 (83%) | Prob → |
| ABNB261023C00155000 | $155.00 | -12.1% | 100.0% | 100.0% | $19.85 | -2.60 (-11.6%) | $19.52 | $22.41 | 3 | $177.41 (66%) | Prob → |
| ABNB261023C00157500 | $157.50 | -10.7% | 100.0% | 100.0% | $17.30 | -0.45 (-2.5%) | $16.96 | $19.77 | 1 | $177.27 (70%) | Prob → |
| ABNB261023C00160000 | $160.00 | -9.2% | 100.0% | 100.0% | $16.35 | +2.59 (+18.8%) | $14.34 | $16.79 | 1 | $176.79 (78%) | Prob → |
| ABNB261023C00162500 | $162.50 | -7.8% | 100.0% | 99.6% | $12.50 | -2.05 (-14.1%) | $12.38 | $14.59 | 14 | $177.09 (73%) | Prob → |
| ABNB261023C00165000 | $165.00 | -6.4% | 100.0% | 98.9% | $9.74 | +0.67 (+7.4%) | $10.07 | $11.82 | 1 | $176.82 (78%) | Prob → |
| ABNB261023C00167500 | $167.50 | -5.0% | 100.0% | 97.5% | $7.63 | +0.43 (+6.0%) | $7.95 | $9.43 | 9 | $176.93 (76%) | Prob → |
| ABNB261023C00170000 | $170.00 | -3.6% | 100.0% | 95.6% | $5.50 | +0.50 (+10.0%) | $5.44 | $6.93 | 16 | $176.93 (76%) | Prob → |
| ABNB261023C00172500 | $172.50 | -2.1% | 100.0% | 89.5% | $3.69 | +0.98 (+36.2%) | $3.69 | $4.68 | 16 | $177.18 (71%) | Prob → |
| ABNB261023C00175000 | $175.00 | -0.7% | 100.0% | 68.4% | $2.51 | +0.96 (+61.9%) | $2.10 | $2.62 | 48 | $177.62 (62%) | Prob → |
| ABNB261023C00177500 | $177.50 | +0.7% | 64.8% | 34.9% | $0.93 | +0.23 (+32.9%) | $0.74 | $1.37 | 9 | $178.87 (39%) | Prob → |
| ABNB261023C00180000 | $180.00 | +2.1% | 25.1% | 14.2% | $0.32 | -0.20 (-38.5%) | $0.32 | $0.38 | 32 | $180.38 (22%) | Prob → |
| ABNB261023C00182500 | $182.50 | +3.5% | 10.3% | 4.0% | $0.11 | -0.10 (-47.6%) | $0.04 | $0.16 | 1 | $182.66 (10%) | Prob → |
| ABNB261023C00185000 | $185.00 | +4.9% | 3.1% | 1.3% | $0.04 | -0.03 (-42.9%) | $0.03 | $0.07 | 5 | $185.07 (3%) | Prob → |
| ABNB261023C00187500 | $187.50 | +6.4% | 1.1% | 0.6% | $0.04 | -0.06 (-60.0%) | $0.00 | $0.19 | 1 | $187.69 (1%) | Prob → |
| ABNB261023C00190000 | $190.00 | +7.8% | 0.8% | 0.6% | $0.01 | -0.05 (-83.3%) | $0.00 | $0.03 | 3 | $190.03 (1%) | Prob → |
| ABNB261023C00192500 | $192.50 | +9.2% | 0.8% | 0.6% | $0.11 | +0.02 (+22.2%) | $0.00 | $0.04 | 3 | $192.54 (1%) | Prob → |
| ABNB261023C00195000 | $195.00 | +10.6% | 0.6% | 0.6% | $0.06 | +0.03 (+100.0%) | $0.00 | $0.06 | 1 | $195.06 (1%) | Prob → |
| ABNB261023C00197500 | $197.50 | +12.0% | 0.6% | 0.6% | $0.04 | +0.02 (+100.0%) | $0.00 | $0.09 | 1 | $197.59 (1%) | Prob → |
| ABNB261023C00200000 | $200.00 | +13.4% | 0.6% | 0.6% | $0.07 | +0.01 (+16.7%) | $0.00 | $0.28 | 2 | $200.28 (1%) | Prob → |
| ABNB261023C00202500 | $202.50 | +14.9% | 0.6% | 0.2% | $0.39 | +0.35 (+875.0%) | $0.00 | $0.14 | 1 | $202.64 (1%) | Prob → |
| ABNB261023C00205000 | $205.00 | +16.3% | 0.4% | 0.2% | $0.05 | +0.02 (+66.7%) | $0.00 | $0.51 | 16 | $205.51 (0%) | Prob → |
| ABNB261023C00207500 | $207.50 | +17.7% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.05 | 8 | $207.55 (0%) | Prob → |
| ABNB261023C00210000 | $210.00 | +19.1% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.53 | 1 | $210.53 (0%) | Prob → |
| ABNB261023C00212500 | $212.50 | +20.5% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $1.85 | 2 | $214.35 (0%) | Prob → |
| ABNB261023C00215000 | $215.00 | +22.0% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.62 | 3 | $215.62 (0%) | Prob → |
| ABNB261023C00217500 | $217.50 | +23.4% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 9 | $217.53 (0%) | Prob → |
| ABNB261023C00220000 | $220.00 | +24.8% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 2 | $220.03 (0%) | Prob → |
| ABNB261023C00225000 | $225.00 | +27.6% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 2 | $225.03 (0%) | Prob → |
| ABNB261023C00230000 | $230.00 | +30.5% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.09 | 21 | $230.09 (0%) | Prob → |
| ABNB261023C00235000 | $235.00 | +33.3% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 12 | $235.03 (0%) | Prob → |
Puts
| Contract | Strike | Move % | Touch Prob | Expire ITM % | Last | Change | Bid | Ask | Volume | Breakeven | Analysis |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABNB261023P00090000 | $90.00 | -48.9% | 0.0% | 0.0% | — | — | $0.00 | $0.01 | — | $89.99 (0%) | Prob → |
| ABNB261023P00095000 | $95.00 | -46.1% | 0.0% | 0.0% | $0.04 | — | $0.00 | $0.01 | 6 | $94.99 (0%) | Prob → |
| ABNB261023P00100000 | $100.00 | -43.3% | 0.0% | 0.0% | $0.07 | — | $0.00 | $0.03 | 132 | $99.97 (0%) | Prob → |
| ABNB261023P00105000 | $105.00 | -40.4% | 0.0% | 0.0% | $0.05 | -0.02 (-28.6%) | $0.00 | $2.11 | 86 | $102.89 (0%) | Prob → |
| ABNB261023P00110000 | $110.00 | -37.6% | 0.0% | 0.0% | — | — | $0.00 | $2.15 | — | $107.85 (0%) | Prob → |
| ABNB261023P00115000 | $115.00 | -34.8% | 0.0% | 0.0% | — | — | $0.00 | $2.11 | — | $112.89 (0%) | Prob → |
| ABNB261023P00120000 | $120.00 | -31.9% | 0.0% | 0.0% | — | — | $0.00 | $2.15 | — | $117.85 (0%) | Prob → |
| ABNB261023P00125000 | $125.00 | -29.1% | 0.0% | 0.0% | $0.01 | -0.27 (-96.4%) | $0.00 | $2.15 | 1 | $122.85 (0%) | Prob → |
| ABNB261023P00130000 | $130.00 | -26.3% | 0.0% | 0.0% | $0.32 | +0.26 (+433.3%) | $0.00 | $2.11 | 5 | $127.89 (0%) | Prob → |
| ABNB261023P00135000 | $135.00 | -23.4% | 0.0% | 0.0% | $0.03 | -0.06 (-66.7%) | $0.00 | $2.10 | 1 | $132.90 (0%) | Prob → |
| ABNB261023P00138000 | $138.00 | -21.7% | 0.0% | 0.0% | $0.05 | -0.27 (-84.4%) | $0.00 | $2.15 | 13 | $135.85 (0%) | Prob → |
| ABNB261023P00139000 | $139.00 | -21.2% | 0.0% | 0.0% | $0.33 | +0.22 (+200.0%) | $0.00 | $2.14 | 10 | $136.86 (0%) | Prob → |
| ABNB261023P00140000 | $140.00 | -20.6% | 0.0% | 0.0% | $0.38 | +0.26 (+216.7%) | $0.00 | $2.10 | 1 | $137.90 (0%) | Prob → |
| ABNB261023P00141000 | $141.00 | -20.0% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.05 | 18 | $140.95 (0%) | Prob → |
| ABNB261023P00142000 | $142.00 | -19.5% | 0.0% | 0.0% | $0.19 | -0.33 (-63.5%) | $0.00 | $2.09 | 1 | $139.91 (0%) | Prob → |
| ABNB261023P00143000 | $143.00 | -18.9% | 0.0% | 0.0% | $0.31 | -0.26 (-45.6%) | $0.00 | $2.16 | 2 | $140.84 (0%) | Prob → |
| ABNB261023P00144000 | $144.00 | -18.3% | 0.0% | 0.0% | $0.19 | -0.17 (-47.2%) | $0.00 | $2.16 | 1 | $141.84 (0%) | Prob → |
| ABNB261023P00145000 | $145.00 | -17.7% | 0.0% | 0.0% | $0.05 | -0.11 (-68.8%) | $0.00 | $2.16 | 6 | $142.84 (0%) | Prob → |
| ABNB261023P00146000 | $146.00 | -17.2% | 0.0% | 0.0% | $0.19 | -0.09 (-32.1%) | $0.00 | $2.10 | 2 | $143.90 (0%) | Prob → |
| ABNB261023P00147000 | $147.00 | -16.6% | 0.0% | 0.0% | $0.09 | +0.06 (+200.0%) | $0.00 | $1.13 | 61 | $145.87 (0%) | Prob → |
| ABNB261023P00148000 | $148.00 | -16.0% | 0.0% | 0.0% | $0.15 | -0.12 (-44.4%) | $0.00 | $2.09 | 5 | $145.91 (0%) | Prob → |
| ABNB261023P00149000 | $149.00 | -15.5% | 0.0% | 0.0% | $0.02 | -0.39 (-95.1%) | $0.00 | $2.14 | 2 | $146.86 (0%) | Prob → |
| ABNB261023P00150000 | $150.00 | -14.9% | 0.0% | 0.0% | $0.34 | +0.28 (+466.7%) | $0.00 | $1.73 | 1 | $148.27 (0%) | Prob → |
| ABNB261023P00152500 | $152.50 | -13.5% | 0.0% | 0.0% | $0.05 | -0.07 (-58.3%) | $0.00 | $0.33 | 5 | $152.17 (0%) | Prob → |
| ABNB261023P00155000 | $155.00 | -12.1% | 0.0% | 0.0% | $0.01 | -0.02 (-66.7%) | $0.00 | $0.27 | 18 | $154.73 (0%) | Prob → |
| ABNB261023P00157500 | $157.50 | -10.7% | 0.0% | 0.0% | $0.08 | -0.06 (-42.9%) | $0.00 | $0.30 | 15 | $157.20 (0%) | Prob → |
| ABNB261023P00160000 | $160.00 | -9.2% | 0.4% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.13 | 39 | $159.87 (0%) | Prob → |
| ABNB261023P00162500 | $162.50 | -7.8% | 1.3% | 0.4% | $0.06 | -1.03 (-94.5%) | $0.00 | $0.05 | 100 | $162.45 (1%) | Prob → |
| ABNB261023P00165000 | $165.00 | -6.4% | 1.7% | 1.1% | $0.03 | -0.11 (-78.6%) | $0.03 | $0.08 | 82 | $164.92 (2%) | Prob → |
| ABNB261023P00167500 | $167.50 | -5.0% | 3.4% | 2.5% | $0.07 | -0.27 (-79.4%) | $0.03 | $0.13 | 7 | $167.37 (3%) | Prob → |
| ABNB261023P00170000 | $170.00 | -3.6% | 7.1% | 4.4% | $0.22 | -0.44 (-66.7%) | $0.10 | $0.20 | 16 | $169.80 (6%) | Prob → |
| ABNB261023P00172500 | $172.50 | -2.1% | 22.2% | 10.5% | $0.61 | -0.21 (-25.6%) | $0.27 | $0.99 | 86 | $171.51 (16%) | Prob → |
| ABNB261023P00175000 | $175.00 | -0.7% | 57.9% | 31.6% | $1.47 | -0.98 (-40.0%) | $0.67 | $1.72 | 10 | $173.28 (31%) | Prob → |
| ABNB261023P00177500 | $177.50 | +0.7% | 100.0% | 65.1% | $3.60 | +1.10 (+44.0%) | $1.87 | $3.27 | 9 | $174.23 (44%) | Prob → |
| ABNB261023P00180000 | $180.00 | +2.1% | 100.0% | 85.8% | $3.94 | -2.86 (-42.1%) | $3.63 | $5.30 | 18 | $174.70 (52%) | Prob → |
| ABNB261023P00182500 | $182.50 | +3.5% | 100.0% | 96.0% | $17.45 | +2.26 (+14.9%) | $5.65 | $7.59 | 1 | $174.91 (56%) | Prob → |
| ABNB261023P00185000 | $185.00 | +4.9% | 100.0% | 98.7% | $9.41 | -12.05 (-56.2%) | $7.98 | $10.58 | 2 | $174.42 (47%) | Prob → |
| ABNB261023P00187500 | $187.50 | +6.4% | 100.0% | 99.4% | $20.41 | — | $10.49 | $13.01 | 2 | $174.49 (48%) | Prob → |
| ABNB261023P00190000 | $190.00 | +7.8% | 100.0% | 99.4% | — | — | $12.64 | $15.98 | — | $174.02 (40%) | Prob → |
| ABNB261023P00192500 | $192.50 | +9.2% | 100.0% | 99.4% | — | — | $15.10 | $17.85 | — | $174.65 (51%) | Prob → |
| ABNB261023P00195000 | $195.00 | +10.6% | 100.0% | 99.4% | $27.75 | — | $18.24 | $20.51 | 2 | $174.49 (48%) | Prob → |
| ABNB261023P00197500 | $197.50 | +12.0% | 100.0% | 99.4% | — | — | $20.51 | $23.42 | — | $174.08 (42%) | Prob → |
| ABNB261023P00200000 | $200.00 | +13.4% | 100.0% | 99.4% | $22.80 | -2.70 (-10.6%) | $23.34 | $25.51 | 3 | $174.49 (48%) | Prob → |
| ABNB261023P00202500 | $202.50 | +14.9% | 100.0% | 99.8% | — | — | $25.06 | $27.90 | — | $174.60 (50%) | Prob → |
| ABNB261023P00205000 | $205.00 | +16.3% | 100.0% | 99.8% | — | — | $28.08 | $30.61 | — | $174.39 (47%) | Prob → |
| ABNB261023P00207500 | $207.50 | +17.7% | 100.0% | 100.0% | — | — | $31.36 | $32.61 | — | $174.89 (56%) | Prob → |
| ABNB261023P00210000 | $210.00 | +19.1% | 100.0% | 100.0% | — | — | $32.80 | $35.02 | — | $174.98 (58%) | Prob → |
| ABNB261023P00212500 | $212.50 | +20.5% | 100.0% | 100.0% | — | — | $35.65 | $38.53 | — | $173.97 (40%) | Prob → |
| ABNB261023P00215000 | $215.00 | +22.0% | 100.0% | 100.0% | — | — | $37.91 | $40.36 | — | $174.64 (51%) | Prob → |
| ABNB261023P00217500 | $217.50 | +23.4% | 100.0% | 100.0% | $41.65 | +1.56 (+3.9%) | $40.88 | $44.04 | 6 | $173.46 (32%) | Prob → |
| ABNB261023P00220000 | $220.00 | +24.8% | 100.0% | 100.0% | $44.13 | +1.56 (+3.7%) | $42.82 | $46.54 | 6 | $173.46 (32%) | Prob → |
| ABNB261023P00225000 | $225.00 | +27.6% | 100.0% | 100.0% | — | — | $48.70 | $50.10 | — | $174.90 (56%) | Prob → |
| ABNB261023P00230000 | $230.00 | +30.5% | 100.0% | 100.0% | — | — | $53.80 | $55.77 | — | $174.23 (44%) | Prob → |
| ABNB261023P00235000 | $235.00 | +33.3% | 100.0% | 100.0% | — | — | $58.91 | $59.51 | — | $175.49 (67%) | Prob → |