Options Chain for AIRBNB INC COM CL A (ABNB) - $133.07 as of 1/22/2025 9:40:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 56.75 | 59.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 51.95 | 54.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 47.00 | 48.75 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 41.75 | 44.45 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 37.00 | 40.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 31.80 | 33.75 | 31.50 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 26.00 | 28.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 22.95 | 24.45 | 24.90 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 18.00 | 20.15 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 116.00 | 17.00 | 18.50 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 117.00 | 16.00 | 17.40 | % | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 118.00 | 13.05 | 16.50 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 119.00 | 14.00 | 15.50 | % | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 13.15 | 14.55 | 12.03 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.95 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 121.00 | 12.15 | 13.60 | 8.28 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.94 | 0.01 | -0.07 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 122.00 | 11.20 | 12.60 | 11.30 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.92 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 123.00 | 10.25 | 11.15 | 9.90 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.91 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 124.00 | 9.40 | 10.35 | 8.85 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.89 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 8.45 | 10.25 | 7.40 | 0.00 | 0.00% | 0 | 18 | 0.36 | 0.86 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 7.30 | 8.90 | 9.45 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.83 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 127.00 | 5.90 | 8.95 | 5.52 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.80 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 128.00 | 5.65 | 7.00 | 7.70 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.77 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 129.00 | 4.75 | 6.50 | 5.75 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.73 | 0.05 | -0.14 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 4.55 | 5.70 | 4.55 | 0.00 | 0.00% | 0 | 115 | 0.33 | 0.68 | 0.05 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 131.00 | 3.90 | 5.00 | 3.90 | 0.00 | 0.00% | 0 | 160 | 0.32 | 0.63 | 0.05 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 132.00 | 3.30 | 4.50 | 3.26 | 0.00 | 0.00% | 0 | 133 | 0.32 | 0.57 | 0.06 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 133.00 | 2.67 | 3.90 | 3.05 | 0.00 | 0.00% | 0 | 65 | 0.31 | 0.52 | 0.06 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 134.00 | 2.22 | 2.64 | 2.35 | 0.00 | 0.00% | 0 | 57 | 0.31 | 0.46 | 0.06 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 1.85 | 2.18 | 1.95 | 0.00 | 0.00% | 0 | 392 | 0.31 | 0.40 | 0.06 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 136.00 | 1.48 | 1.81 | 1.55 | 0.00 | 0.00% | 0 | 221 | 0.31 | 0.34 | 0.05 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 137.00 | 1.10 | 1.47 | 1.15 | 0.00 | 0.00% | 0 | 296 | 0.31 | 0.29 | 0.05 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 138.00 | 0.86 | 1.21 | 0.97 | 0.00 | 0.00% | 0 | 1,658 | 0.30 | 0.24 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 139.00 | 0.70 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 451 | 0.31 | 0.20 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 0.52 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 638 | 0.30 | 0.16 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 141.00 | 0.40 | 0.68 | 0.29 | 0.00 | 0.00% | 0 | 123 | 0.30 | 0.12 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 142.00 | 0.31 | 0.58 | 0.28 | 0.00 | 0.00% | 0 | 73 | 0.31 | 0.10 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 143.00 | 0.23 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 377 | 0.31 | 0.07 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 144.00 | 0.18 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 65 | 0.32 | 0.06 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 0.13 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 144 | 0.32 | 0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 146.00 | 0.10 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.32 | 0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 147.00 | 0.03 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 148.00 | 0.02 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 149.00 | 0.02 | 0.73 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 0.01 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 75 | 0.60 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 152.50 | 0.01 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 49 | 0.48 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 153 | 0.71 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 157.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.09 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.08 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.11 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.12 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.12 | 0.25 | 0.00 | 0.00% | 0 | 59 | 0.72 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 0.01 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 214 | 0.87 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 0.02 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 175 | 0.47 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 116.00 | 0.03 | 0.26 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 117.00 | 0.04 | 0.26 | % | 0 | 0 | 0.50 | -0.02 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 118.00 | 0.04 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 230 | 0.40 | -0.03 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 119.00 | 0.10 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 108 | 0.40 | -0.04 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 0.13 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 214 | 0.38 | -0.05 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 121.00 | 0.17 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 372 | 0.37 | -0.06 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 122.00 | 0.05 | 0.27 | 0.24 | 0.00 | 0.00% | 0 | 245 | 0.36 | -0.08 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 123.00 | 0.09 | 0.33 | 0.33 | 0.00 | 0.00% | 0 | 44 | 0.35 | -0.09 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 124.00 | 0.22 | 0.61 | 0.52 | 0.00 | 0.00% | 0 | 107 | 0.35 | -0.11 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 0.34 | 0.52 | 0.63 | 0.00 | 0.00% | 0 | 345 | 0.34 | -0.14 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 0.40 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 153 | 0.34 | -0.17 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 127.00 | 0.56 | 0.81 | 1.08 | 0.00 | 0.00% | 0 | 277 | 0.33 | -0.20 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 128.00 | 0.75 | 1.02 | 0.98 | 0.00 | 0.00% | 0 | 621 | 0.33 | -0.23 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 129.00 | 0.99 | 1.44 | 1.25 | 0.00 | 0.00% | 0 | 214 | 0.32 | -0.27 | 0.05 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 1.26 | 1.65 | 1.93 | 0.00 | 0.00% | 0 | 1,984 | 0.33 | -0.32 | 0.05 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 131.00 | 1.60 | 1.95 | 2.25 | 0.00 | 0.00% | 0 | 3,778 | 0.32 | -0.37 | 0.05 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 132.00 | 1.96 | 2.32 | 2.25 | 0.00 | 0.00% | 0 | 172 | 0.32 | -0.43 | 0.06 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 133.00 | 2.43 | 2.87 | 2.98 | 0.00 | 0.00% | 0 | 73 | 0.32 | -0.48 | 0.06 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 134.00 | 2.83 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 24 | 0.31 | -0.54 | 0.06 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 2.94 | 4.85 | 4.65 | 0.00 | 0.00% | 0 | 88 | 0.30 | -0.60 | 0.06 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 136.00 | 2.96 | 5.45 | 4.54 | 0.00 | 0.00% | 0 | 69 | 0.28 | -0.66 | 0.05 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 137.00 | 4.45 | 6.10 | 4.00 | 0.00 | 0.00% | 0 | 88 | 0.32 | -0.71 | 0.05 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 138.00 | 5.20 | 7.05 | 5.35 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.76 | 0.05 | -0.11 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 139.00 | 5.65 | 7.55 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.80 | 0.04 | -0.09 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 6.00 | 8.50 | 6.25 | 0.00 | 0.00% | 0 | 45 | 0.38 | -0.84 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 141.00 | 7.20 | 9.75 | 7.80 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.88 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 142.00 | 7.30 | 9.50 | % | 0 | 0 | 0.39 | -0.90 | 0.03 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 143.00 | 8.95 | 11.25 | % | 0 | 0 | 0.39 | -0.93 | 0.02 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 144.00 | 9.90 | 12.15 | % | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 10.90 | 13.80 | 12.78 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.96 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 146.00 | 11.85 | 14.20 | 10.45 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.97 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 147.00 | 13.45 | 15.85 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 148.00 | 13.65 | 15.25 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 149.00 | 15.55 | 16.70 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 16.25 | 18.95 | 15.20 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 152.50 | 18.30 | 20.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 20.80 | 23.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 157.50 | 23.35 | 25.65 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 25.05 | 29.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 30.00 | 33.45 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 34.80 | 38.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 175.00 | 40.35 | 43.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 180.00 | 45.25 | 48.85 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 185.00 | 49.85 | 54.35 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 190.00 | 55.65 | 58.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 195.00 | 59.95 | 63.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |