IntraAlpha
Create free account Start free

Airbnb Inc ABNB

CONSUMER CYCLICAL · TRAVEL SERVICES
i

Market dataready · fetched 2026-10-20T06:07:19.425Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-20

Calculation methodology

Options historyRecorded provider observations · delta-comparison-v1 · expiration-specific

History data

PriceAlpaca · sip · 2026-10-19T23:06:44.510010178Z

FundamentalsAlpha Vantage · quarter 2026-06-30 · fetched 2026-10-20T06:07:18.797477+00:00

Share price$175.58
1D+1.8%
AH$173$174$175$176$1775:30 AM6:30 AM9:00 AM1:00 PM2:00 PMABNB
Sold putSold callAH

Airbnb Inc options

Live interpolated ABNB call and put midpoint premiums by absolute delta.Airbnb Inc$1.77$7.45$13.12$18.79$24.47$143.59$158.71$173.83$188.94$204.0620Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive ABNB spot · $175.58ABNB PRICE$2.39$3.08$3.88$4.87$5.88$6.91$8.31$9.51$11.33$13.30$14.68$16.63$20.23$2.85$3.74$4.75$5.83$7.04$8.19$9.80$11.41$13.25$15.65$17.64$20.96$22.83
PutsExpensive1.18×
CallsExpensive1.14×
SkewBearish+0.62 pp
Implied moveBearish±$18.11
TiltBearish8.7% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ197.8544.0%14.0%158.5946.5%11.3%
25Δ193.1242.8%11.7%162.4445.8%9.6%
30Δ189.3442.2%10.0%165.8045.4%8.3%
35Δ186.4443.3%9.0%168.9244.9%7.1%
40Δ183.3243.2%7.8%171.9044.6%6.1%
45Δ180.3642.8%6.7%174.7843.6%5.1%
50Δ177.6244.0%5.9%177.6344.2%4.4%
55Δ174.7743.3%5.0%180.5043.9%3.7%
60Δ171.8744.7%4.3%183.4743.9%3.0%
65Δ168.8445.9%3.7%186.8344.7%2.5%
70Δ166.0744.0%2.9%189.8643.7%1.9%
75Δ163.0343.5%2.3%193.9744.6%1.5%
80Δ158.7046.2%1.9%196.7842.1%0.9%

20Δ

Calls
Pseudo strike
197.85
IV
44.0%
B/E move
14.0%
Puts
Pseudo strike
158.59
IV
46.5%
B/E move
11.3%

25Δ

Calls
Pseudo strike
193.12
IV
42.8%
B/E move
11.7%
Puts
Pseudo strike
162.44
IV
45.8%
B/E move
9.6%

30Δ

Calls
Pseudo strike
189.34
IV
42.2%
B/E move
10.0%
Puts
Pseudo strike
165.80
IV
45.4%
B/E move
8.3%

35Δ

Calls
Pseudo strike
186.44
IV
43.3%
B/E move
9.0%
Puts
Pseudo strike
168.92
IV
44.9%
B/E move
7.1%

40Δ

Calls
Pseudo strike
183.32
IV
43.2%
B/E move
7.8%
Puts
Pseudo strike
171.90
IV
44.6%
B/E move
6.1%

45Δ

Calls
Pseudo strike
180.36
IV
42.8%
B/E move
6.7%
Puts
Pseudo strike
174.78
IV
43.6%
B/E move
5.1%

50Δ

Calls
Pseudo strike
177.62
IV
44.0%
B/E move
5.9%
Puts
Pseudo strike
177.63
IV
44.2%
B/E move
4.4%

55Δ

Calls
Pseudo strike
174.77
IV
43.3%
B/E move
5.0%
Puts
Pseudo strike
180.50
IV
43.9%
B/E move
3.7%

60Δ

Calls
Pseudo strike
171.87
IV
44.7%
B/E move
4.3%
Puts
Pseudo strike
183.47
IV
43.9%
B/E move
3.0%

65Δ

Calls
Pseudo strike
168.84
IV
45.9%
B/E move
3.7%
Puts
Pseudo strike
186.83
IV
44.7%
B/E move
2.5%

70Δ

Calls
Pseudo strike
166.07
IV
44.0%
B/E move
2.9%
Puts
Pseudo strike
189.86
IV
43.7%
B/E move
1.9%

75Δ

Calls
Pseudo strike
163.03
IV
43.5%
B/E move
2.3%
Puts
Pseudo strike
193.97
IV
44.6%
B/E move
1.5%

80Δ

Calls
Pseudo strike
158.70
IV
46.2%
B/E move
1.9%
Puts
Pseudo strike
196.78
IV
42.1%
B/E move
0.9%

Options history

ABNB43.3343.7344.142026-10-19T19:49:59.812000+00:00: 44.08%2026-10-19T19:50:01.984000+00:00: 43.39%Oct 19Oct 19
Table
ObservationIVSkewImplied move
44.08%3.02 pp10.31%
43.39%3.03 pp10.32%