Options Chain for AIRBNB INC COM CL A (ABNB) - $116.99 as of 11/28/2025 8:40:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.30 | 63.90 | 62.60 | 68.35 | 0.00 | 0.00% | 1.14 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/28/2025 12:59:55 PM EST |
| 60.00 | 56.30 | 58.85 | 57.58 | 66.27 | 0.00 | 0.00% | 0.96 | 0 | 38 | 1.34 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/28/2025 12:59:55 PM EST |
| 65.00 | 51.60 | 54.10 | 52.85 | 76.88 | 0.00 | 0.00% | 0.81 | 0 | 12 | 1.26 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 11/28/2025 12:59:55 PM EST |
| 70.00 | 46.40 | 48.15 | 47.28 | 53.00 | 0.00 | 0.00% | 0.68 | 0 | 61 | 0.92 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:55 PM EST |
| 75.00 | 41.50 | 44.25 | 42.88 | 54.81 | 0.00 | 0.00% | 0.57 | 0 | 23 | 1.02 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 12:59:55 PM EST |
| 80.00 | 36.60 | 38.30 | 37.45 | 48.37 | 0.00 | 0.00% | 0.47 | 0 | 125 | 0.69 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 11/28/2025 12:59:55 PM EST |
| 85.00 | 31.80 | 33.75 | 32.78 | 29.11 | 0.00 | 0.00% | 0.39 | 0 | 163 | 0.72 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 11/28/2025 12:59:55 PM EST |
| 90.00 | 27.15 | 28.85 | 28.00 | 23.50 | 0.00 | 0.00% | 0.31 | 0 | 226 | 0.62 | 0.97 | 0.00 | -0.02 | 11/24/2025 | 11/28/2025 12:59:55 PM EST |
| 95.00 | 22.35 | 24.10 | 23.23 | 21.17 | 0.00 | 0.00% | 0.24 | 0 | 157 | 0.55 | 0.95 | 0.01 | -0.03 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 100.00 | 17.70 | 19.45 | 18.58 | 18.82 | +0.92 | +5.14% | 0.19 | 1 | 342 | 0.37 | 0.90 | 0.01 | -0.04 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 105.00 | 13.35 | 15.15 | 14.25 | 14.25 | 0.00 | 0.00% | 0.14 | 0 | 201 | 0.36 | 0.84 | 0.02 | -0.05 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 110.00 | 9.30 | 11.05 | 10.18 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 495 | 0.33 | 0.74 | 0.02 | -0.05 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 115.00 | 6.45 | 6.65 | 6.55 | 6.95 | +0.40 | +6.11% | 0.06 | 5 | 681 | 0.30 | 0.60 | 0.03 | -0.06 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 120.00 | 3.90 | 4.15 | 4.03 | 4.11 | +0.11 | +2.75% | 0.03 | 52 | 1,423 | 0.30 | 0.44 | 0.03 | -0.05 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 125.00 | 2.18 | 2.27 | 2.23 | 2.38 | +0.12 | +5.31% | 0.02 | 7 | 1,855 | 0.29 | 0.29 | 0.03 | -0.05 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 130.00 | 1.15 | 1.24 | 1.20 | 1.25 | -0.01 | -0.80% | 0.01 | 52 | 3,654 | 0.29 | 0.18 | 0.02 | -0.04 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 135.00 | 0.43 | 0.82 | 0.63 | 0.70 | -0.04 | -5.41% | 0.00 | 4 | 1,998 | 0.29 | 0.11 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 140.00 | 0.33 | 0.50 | 0.42 | 0.42 | +0.04 | +10.53% | 0.00 | 6 | 5,891 | 0.31 | 0.06 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 145.00 | 0.20 | 0.33 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,271 | 0.33 | 0.04 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 150.00 | 0.11 | 0.23 | 0.17 | 0.14 | -0.01 | -6.67% | 0.00 | 40 | 4,679 | 0.34 | 0.02 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 155.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,634 | 0.36 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 160.00 | 0.05 | 0.47 | 0.26 | 0.09 | +0.02 | +28.58% | 0.00 | 5 | 3,925 | 0.43 | 0.01 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 165.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,573 | 0.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 2,616 | 0.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,654 | 0.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:55 PM EST |
| 180.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,119 | 0.56 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 185.00 | 0.01 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,125 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 190.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,094 | 0.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 195.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 831 | 0.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,380 | 0.61 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 210.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 859 | 0.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:55 PM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 754 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 230.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 240.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 845 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 2,470 | 0.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.59 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.20 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/28/2025 12:59:55 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,124 | 0.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6,227 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:55 PM EST |
| 70.00 | 0.02 | 0.22 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 794 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/28/2025 12:59:55 PM EST |
| 75.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 816 | 0.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:55 PM EST |
| 80.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.58 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 85.00 | 0.00 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 0.52 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.03 | -12.00% | 0.00 | 3 | 2,588 | 0.40 | -0.03 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 95.00 | 0.35 | 0.72 | 0.54 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1,973 | 0.40 | -0.05 | 0.01 | -0.03 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 100.00 | 0.55 | 0.90 | 0.73 | 0.64 | -0.07 | -9.86% | 0.01 | 12 | 4,322 | 0.36 | -0.10 | 0.01 | -0.04 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 105.00 | 0.97 | 1.35 | 1.16 | 1.20 | -0.20 | -14.29% | 0.01 | 36 | 8,313 | 0.32 | -0.16 | 0.02 | -0.05 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 110.00 | 2.16 | 2.29 | 2.23 | 2.26 | -0.16 | -6.62% | 0.02 | 30 | 3,495 | 0.31 | -0.26 | 0.02 | -0.05 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 115.00 | 3.80 | 3.95 | 3.88 | 3.88 | -0.21 | -5.14% | 0.03 | 8 | 3,124 | 0.30 | -0.40 | 0.03 | -0.06 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 120.00 | 6.20 | 6.40 | 6.30 | 6.42 | 0.00 | 0.00% | 0.05 | 0 | 2,492 | 0.29 | -0.56 | 0.03 | -0.05 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 125.00 | 9.20 | 10.05 | 9.63 | 9.77 | 0.00 | 0.00% | 0.08 | 0 | 3,553 | 0.28 | -0.71 | 0.03 | -0.05 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 130.00 | 12.95 | 14.40 | 13.68 | 13.48 | 0.00 | 0.00% | 0.11 | 0 | 2,241 | 0.34 | -0.82 | 0.02 | -0.04 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 135.00 | 17.30 | 18.90 | 18.10 | 16.70 | 0.00 | 0.00% | 0.13 | 0 | 2,318 | 0.37 | -0.89 | 0.01 | -0.03 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 140.00 | 21.75 | 23.20 | 22.48 | 22.97 | +0.76 | +3.43% | 0.16 | 1 | 1,589 | 0.35 | -0.94 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 145.00 | 26.55 | 28.90 | 27.73 | 27.60 | -0.25 | -0.90% | 0.19 | 1,862 | 450 | 0.48 | -0.96 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 150.00 | 31.55 | 33.85 | 32.70 | 32.55 | -0.20 | -0.62% | 0.22 | 1,310 | 184 | 0.53 | -0.98 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 155.00 | 36.55 | 39.05 | 37.80 | 37.50 | -0.31 | -0.82% | 0.24 | 1,250 | 204 | 0.60 | -0.99 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 160.00 | 41.65 | 43.90 | 42.78 | 42.60 | -0.10 | -0.24% | 0.27 | 3,980 | 400 | 0.63 | -0.99 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 165.00 | 46.55 | 48.75 | 47.65 | 47.70 | -0.21 | -0.44% | 0.29 | 810 | 91 | 0.65 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 170.00 | 51.80 | 54.05 | 52.93 | 52.80 | +0.11 | +0.21% | 0.31 | 2,680 | 439 | 0.74 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 175.00 | 56.55 | 58.85 | 57.70 | 56.55 | -0.96 | -1.67% | 0.33 | 10 | 4 | 0.75 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 180.00 | 61.35 | 63.95 | 62.65 | 57.29 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:55 PM EST |
| 185.00 | 66.20 | 68.95 | 67.58 | 63.38 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/28/2025 12:59:55 PM EST |
| 190.00 | 71.25 | 73.95 | 72.60 | 50.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 11/28/2025 12:59:55 PM EST |
| 195.00 | 76.20 | 78.95 | 77.58 | 54.83 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 11/28/2025 12:59:55 PM EST |
| 200.00 | 81.40 | 84.10 | 82.75 | 77.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/28/2025 12:59:55 PM EST |
| 210.00 | 91.20 | 93.95 | 92.58 | 88.39 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/28/2025 12:59:55 PM EST |
| 220.00 | 101.25 | 103.95 | 102.60 | 108.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 11/28/2025 12:59:55 PM EST |
| 230.00 | 111.35 | 113.95 | 112.65 | % | 0.49 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 240.00 | 121.50 | 124.20 | 122.85 | % | 0.51 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 250.00 | 131.25 | 133.95 | 132.60 | 121.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/28/2025 12:59:55 PM EST |