Options Chain for AIRBNB INC COM CL A (ABNB) - $122.02 as of 11/14/2025 8:50:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.05 | 54.55 | 52.80 | % | 0.75 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 75.00 | 45.65 | 49.60 | 47.63 | % | 0.64 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 80.00 | 41.10 | 44.60 | 42.85 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 85.00 | % | 0.00 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 11/14/2025 3:59:56 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.03 | 11/14/2025 3:59:56 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.39 | 0.94 | 0.01 | -0.04 | 11/14/2025 3:59:56 PM EST | ||||||
| 108.00 | 14.15 | 16.90 | 15.53 | % | 0.14 | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.05 | 11/14/2025 3:59:56 PM EST | |||
| 109.00 | 13.35 | 16.25 | 14.80 | % | 0.14 | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.05 | 11/14/2025 3:59:56 PM EST | |||
| 110.00 | 12.60 | 15.60 | 14.10 | % | 0.13 | 0 | 0 | 0.41 | 0.87 | 0.02 | -0.05 | 11/14/2025 3:59:56 PM EST | |||
| 111.00 | 11.65 | 15.30 | 13.48 | % | 0.12 | 0 | 0 | 0.44 | 0.85 | 0.02 | -0.06 | 11/14/2025 3:59:56 PM EST | |||
| 112.00 | 10.85 | 14.30 | 12.58 | % | 0.11 | 0 | 0 | 0.42 | 0.83 | 0.02 | -0.06 | 11/14/2025 3:59:56 PM EST | |||
| 113.00 | 10.10 | 13.70 | 11.90 | % | 0.11 | 0 | 0 | 0.43 | 0.81 | 0.02 | -0.06 | 11/14/2025 3:59:56 PM EST | |||
| 114.00 | 9.50 | 12.95 | 11.23 | % | 0.10 | 0 | 0 | 0.43 | 0.78 | 0.02 | -0.06 | 11/14/2025 3:59:56 PM EST | |||
| 115.00 | 8.40 | 12.15 | 10.28 | % | 0.09 | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.06 | 11/14/2025 3:59:56 PM EST | |||
| 116.00 | 7.95 | 11.55 | 9.75 | % | 0.08 | 0 | 0 | 0.29 | 0.74 | 0.02 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 117.00 | 7.15 | 10.85 | 9.00 | % | 0.08 | 0 | 0 | 0.28 | 0.71 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 118.00 | 6.15 | 10.10 | 8.13 | % | 0.07 | 0 | 0 | 0.27 | 0.68 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 119.00 | 6.00 | 9.55 | 7.78 | % | 0.07 | 0 | 0 | 0.29 | 0.65 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 120.00 | 5.10 | 8.85 | 6.98 | % | 0.06 | 0 | 0 | 0.28 | 0.63 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 121.00 | 6.05 | 8.35 | 7.20 | % | 0.06 | 0 | 0 | 0.33 | 0.60 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 122.00 | 4.80 | 7.70 | 6.25 | % | 0.05 | 0 | 0 | 0.31 | 0.57 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 123.00 | 4.90 | 7.25 | 6.08 | % | 0.05 | 0 | 0 | 0.32 | 0.54 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 124.00 | 4.60 | 6.65 | 5.63 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.33 | 0.51 | 0.03 | -0.07 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 125.00 | 2.59 | 6.25 | 4.42 | 4.48 | +0.48 | +12.00% | 0.04 | 22 | 5 | 0.28 | 0.48 | 0.03 | -0.07 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 126.00 | 3.05 | 5.75 | 4.40 | % | 0.03 | 0 | 0 | 0.30 | 0.45 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 127.00 | 2.68 | 5.35 | 4.02 | % | 0.03 | 0 | 0 | 0.31 | 0.43 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 128.00 | 2.80 | 5.25 | 4.03 | % | 0.03 | 0 | 0 | 0.33 | 0.40 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 129.00 | 2.08 | 4.65 | 3.37 | % | 0.03 | 0 | 0 | 0.31 | 0.37 | 0.03 | -0.06 | 11/14/2025 3:59:56 PM EST | |||
| 130.00 | 2.19 | 3.55 | 2.87 | % | 0.02 | 0 | 0 | 0.30 | 0.35 | 0.03 | -0.06 | 11/14/2025 3:59:56 PM EST | |||
| 131.00 | 1.41 | 4.10 | 2.76 | % | 0.02 | 0 | 0 | 0.31 | 0.32 | 0.03 | -0.06 | 11/14/2025 3:59:56 PM EST | |||
| 132.00 | 1.18 | 4.15 | 2.67 | % | 0.02 | 0 | 0 | 0.32 | 0.30 | 0.03 | -0.06 | 11/14/2025 3:59:56 PM EST | |||
| 133.00 | 0.88 | 3.95 | 2.42 | % | 0.02 | 0 | 0 | 0.32 | 0.28 | 0.02 | -0.06 | 11/14/2025 3:59:56 PM EST | |||
| 134.00 | 0.80 | 3.00 | 1.90 | % | 0.01 | 0 | 0 | 0.30 | 0.26 | 0.02 | -0.05 | 11/14/2025 3:59:56 PM EST | |||
| 135.00 | 1.00 | 2.73 | 1.87 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.24 | 0.02 | -0.05 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 136.00 | 0.95 | 2.46 | 1.71 | % | 0.01 | 0 | 0 | 0.31 | 0.22 | 0.02 | -0.05 | 11/14/2025 3:59:56 PM EST | |||
| 137.00 | % | 0.00 | 0 | 0 | 0.30 | 0.20 | 0.02 | -0.05 | 11/14/2025 3:59:56 PM EST | ||||||
| 138.00 | 0.27 | 3.20 | 1.74 | % | 0.01 | 0 | 0 | 0.32 | 0.18 | 0.02 | -0.04 | 11/14/2025 3:59:56 PM EST | |||
| 139.00 | % | 0.00 | 0 | 0 | 0.33 | 0.16 | 0.02 | -0.04 | 11/14/2025 3:59:56 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.29 | 0.15 | 0.02 | -0.04 | 11/14/2025 3:59:56 PM EST | ||||||
| 141.00 | 0.45 | 2.89 | 1.67 | % | 0.01 | 0 | 0 | 0.36 | 0.14 | 0.02 | -0.04 | 11/14/2025 3:59:56 PM EST | |||
| 145.00 | % | 0.00 | 0 | 0 | 0.25 | 0.09 | 0.01 | -0.03 | 11/14/2025 3:59:56 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.27 | 0.05 | 0.01 | -0.02 | 11/14/2025 3:59:56 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 80.00 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 11/14/2025 3:59:56 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.03 | 11/14/2025 3:59:56 PM EST | ||||||
| 105.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.04 | 11/14/2025 3:59:56 PM EST | |||
| 108.00 | 0.30 | 1.64 | 0.97 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.10 | 0.01 | -0.05 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 109.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.42 | -0.12 | 0.01 | -0.05 | 11/14/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 0.41 | -0.13 | 0.02 | -0.05 | 11/14/2025 3:59:56 PM EST | |||
| 111.00 | 0.01 | 2.54 | 1.28 | % | 0.01 | 0 | 0 | 0.42 | -0.15 | 0.02 | -0.06 | 11/14/2025 3:59:56 PM EST | |||
| 112.00 | 1.35 | 2.79 | 2.07 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | -0.17 | 0.02 | -0.06 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 113.00 | 0.78 | 2.61 | 1.70 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.19 | 0.02 | -0.06 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 114.00 | 1.25 | 2.88 | 2.07 | % | 0.02 | 0 | 0 | 0.32 | -0.22 | 0.02 | -0.06 | 11/14/2025 3:59:56 PM EST | |||
| 115.00 | 0.32 | 4.45 | 2.39 | % | 0.02 | 0 | 0 | 0.31 | -0.24 | 0.02 | -0.06 | 11/14/2025 3:59:56 PM EST | |||
| 116.00 | 1.30 | 3.50 | 2.40 | % | 0.02 | 0 | 0 | 0.30 | -0.26 | 0.02 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 117.00 | 0.95 | 4.40 | 2.68 | % | 0.02 | 0 | 0 | 0.30 | -0.29 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 118.00 | 1.40 | 4.20 | 2.80 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 119.00 | 2.47 | 4.60 | 3.54 | % | 0.03 | 0 | 0 | 0.31 | -0.35 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 120.00 | 2.32 | 5.90 | 4.11 | % | 0.03 | 0 | 0 | 0.32 | -0.37 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 121.00 | 2.83 | 5.40 | 4.12 | % | 0.03 | 0 | 0 | 0.29 | -0.40 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 122.00 | 3.50 | 6.65 | 5.08 | % | 0.04 | 0 | 0 | 0.32 | -0.43 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 123.00 | 3.30 | 7.10 | 5.20 | % | 0.04 | 0 | 0 | 0.30 | -0.46 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 124.00 | 5.40 | 7.65 | 6.53 | % | 0.05 | 0 | 0 | 0.34 | -0.49 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 125.00 | 4.40 | 7.35 | 5.88 | % | 0.05 | 0 | 0 | 0.27 | -0.52 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 126.00 | 6.60 | 8.75 | 7.68 | % | 0.06 | 0 | 0 | 0.34 | -0.55 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 127.00 | 5.65 | 9.45 | 7.55 | % | 0.06 | 0 | 0 | 0.30 | -0.57 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 128.00 | 6.35 | 10.05 | 8.20 | % | 0.06 | 0 | 0 | 0.29 | -0.60 | 0.03 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 129.00 | 7.10 | 9.80 | 8.45 | % | 0.07 | 0 | 0 | 0.26 | -0.63 | 0.03 | -0.06 | 11/14/2025 3:59:56 PM EST | |||
| 130.00 | 7.85 | 11.85 | 9.85 | % | 0.08 | 0 | 0 | 0.44 | -0.65 | 0.03 | -0.06 | 11/14/2025 3:59:56 PM EST | |||
| 131.00 | 8.70 | 12.05 | 10.38 | % | 0.08 | 0 | 0 | 0.42 | -0.68 | 0.03 | -0.06 | 11/14/2025 3:59:56 PM EST | |||
| 132.00 | 9.40 | 11.95 | 10.68 | % | 0.08 | 0 | 0 | 0.36 | -0.70 | 0.03 | -0.06 | 11/14/2025 3:59:56 PM EST | |||
| 133.00 | 10.20 | 14.20 | 12.20 | % | 0.09 | 0 | 0 | 0.46 | -0.72 | 0.02 | -0.06 | 11/14/2025 3:59:56 PM EST | |||
| 134.00 | 11.00 | 14.60 | 12.80 | % | 0.10 | 0 | 0 | 0.44 | -0.74 | 0.02 | -0.05 | 11/14/2025 3:59:56 PM EST | |||
| 135.00 | 12.00 | 15.45 | 13.73 | % | 0.10 | 0 | 0 | 0.44 | -0.76 | 0.02 | -0.05 | 11/14/2025 3:59:56 PM EST | |||
| 136.00 | 12.75 | 16.25 | 14.50 | % | 0.11 | 0 | 0 | 0.45 | -0.78 | 0.02 | -0.05 | 11/14/2025 3:59:56 PM EST | |||
| 137.00 | % | 0.00 | 0 | 0 | 0.45 | -0.80 | 0.02 | -0.05 | 11/14/2025 3:59:56 PM EST | ||||||
| 138.00 | 14.50 | 18.05 | 16.28 | % | 0.12 | 0 | 0 | 0.46 | -0.82 | 0.02 | -0.04 | 11/14/2025 3:59:56 PM EST | |||
| 139.00 | % | 0.00 | 0 | 0 | 0.47 | -0.84 | 0.02 | -0.04 | 11/14/2025 3:59:56 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.04 | 11/14/2025 3:59:56 PM EST | ||||||
| 141.00 | 17.25 | 20.75 | 19.00 | % | 0.13 | 0 | 0 | 0.49 | -0.86 | 0.02 | -0.04 | 11/14/2025 3:59:56 PM EST | |||
| 145.00 | % | 0.00 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.03 | 11/14/2025 3:59:56 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.02 | 11/14/2025 3:59:56 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 170.00 | 45.85 | 49.85 | 47.85 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 175.00 | 50.85 | 54.90 | 52.88 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 180.00 | 55.85 | 59.90 | 57.88 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST |