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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 46.00 | 49.15 | 47.58 | % | 0.68 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 75.00 | 41.05 | 44.20 | 42.63 | % | 0.57 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 80.00 | 36.05 | 39.30 | 37.68 | % | 0.47 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 85.00 | 31.10 | 34.25 | 32.68 | % | 0.38 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 11/28/2025 12:59:55 PM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 11/28/2025 12:59:55 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.04 | 11/28/2025 12:59:55 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.05 | 11/28/2025 12:59:55 PM EST | ||||||
| 104.00 | 13.15 | 16.25 | 14.70 | % | 0.14 | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.06 | 11/28/2025 12:59:55 PM EST | |||
| 105.00 | 12.35 | 15.35 | 13.85 | % | 0.13 | 0 | 0 | 0.44 | 0.89 | 0.02 | -0.06 | 11/28/2025 12:59:55 PM EST | |||
| 106.00 | 11.50 | 14.55 | 13.03 | % | 0.12 | 0 | 0 | 0.43 | 0.87 | 0.02 | -0.06 | 11/28/2025 12:59:55 PM EST | |||
| 107.00 | 10.45 | 13.75 | 12.10 | % | 0.11 | 0 | 0 | 0.43 | 0.85 | 0.02 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 108.00 | 9.85 | 13.00 | 11.43 | % | 0.11 | 0 | 0 | 0.42 | 0.83 | 0.02 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 109.00 | 9.65 | 12.20 | 10.93 | % | 0.10 | 0 | 0 | 0.28 | 0.81 | 0.02 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 110.00 | 8.80 | 11.50 | 10.15 | % | 0.09 | 0 | 0 | 0.29 | 0.78 | 0.02 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 111.00 | 8.30 | 10.80 | 9.55 | % | 0.09 | 0 | 0 | 0.31 | 0.76 | 0.03 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 112.00 | 7.45 | 10.10 | 8.78 | % | 0.08 | 0 | 0 | 0.30 | 0.73 | 0.03 | -0.08 | 11/28/2025 12:59:55 PM EST | |||
| 113.00 | 6.80 | 8.40 | 7.60 | % | 0.07 | 0 | 0 | 0.27 | 0.70 | 0.03 | -0.08 | 11/28/2025 12:59:55 PM EST | |||
| 114.00 | 6.25 | 8.80 | 7.53 | % | 0.07 | 0 | 0 | 0.31 | 0.67 | 0.03 | -0.08 | 11/28/2025 12:59:55 PM EST | |||
| 115.00 | 5.60 | 8.15 | 6.88 | % | 0.06 | 0 | 0 | 0.31 | 0.64 | 0.03 | -0.08 | 11/28/2025 12:59:55 PM EST | |||
| 116.00 | 5.05 | 6.35 | 5.70 | % | 0.05 | 0 | 0 | 0.27 | 0.61 | 0.03 | -0.08 | 11/28/2025 12:59:55 PM EST | |||
| 117.00 | 4.65 | 6.85 | 5.75 | % | 0.05 | 0 | 0 | 0.31 | 0.58 | 0.03 | -0.08 | 11/28/2025 12:59:55 PM EST | |||
| 118.00 | 4.10 | 6.45 | 5.28 | % | 0.04 | 0 | 0 | 0.31 | 0.54 | 0.03 | -0.08 | 11/28/2025 12:59:55 PM EST | |||
| 119.00 | 3.75 | 5.95 | 4.85 | % | 0.04 | 0 | 0 | 0.31 | 0.51 | 0.03 | -0.08 | 11/28/2025 12:59:55 PM EST | |||
| 120.00 | 3.20 | 4.30 | 3.75 | % | 0.03 | 0 | 0 | 0.27 | 0.48 | 0.03 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 121.00 | 2.81 | 3.70 | 3.26 | % | 0.03 | 0 | 0 | 0.27 | 0.44 | 0.03 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 122.00 | 2.59 | 4.75 | 3.67 | % | 0.03 | 0 | 0 | 0.32 | 0.41 | 0.03 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 123.00 | 2.13 | 4.45 | 3.29 | % | 0.03 | 0 | 0 | 0.32 | 0.38 | 0.03 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 124.00 | 1.82 | 4.20 | 3.01 | % | 0.02 | 0 | 0 | 0.32 | 0.35 | 0.03 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 125.00 | 1.56 | 2.50 | 2.03 | 2.25 | % | 0.02 | 1 | 0 | 0.27 | 0.33 | 0.03 | -0.06 | 11/28/2025 | 11/28/2025 12:59:55 PM EST | |
| 126.00 | 1.32 | 3.80 | 2.56 | % | 0.02 | 0 | 0 | 0.33 | 0.30 | 0.03 | -0.06 | 11/28/2025 12:59:55 PM EST | |||
| 127.00 | 1.11 | 3.60 | 2.36 | % | 0.02 | 0 | 0 | 0.33 | 0.27 | 0.03 | -0.06 | 11/28/2025 12:59:55 PM EST | |||
| 128.00 | 0.94 | 3.45 | 2.20 | % | 0.02 | 0 | 0 | 0.34 | 0.25 | 0.03 | -0.06 | 11/28/2025 12:59:55 PM EST | |||
| 129.00 | 0.77 | 3.35 | 2.06 | % | 0.02 | 0 | 0 | 0.34 | 0.23 | 0.02 | -0.05 | 11/28/2025 12:59:55 PM EST | |||
| 130.00 | 0.63 | 3.20 | 1.92 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.02 | -0.05 | 11/28/2025 12:59:55 PM EST | |||
| 131.00 | 0.52 | 3.10 | 1.81 | % | 0.01 | 0 | 0 | 0.35 | 0.20 | 0.02 | -0.05 | 11/28/2025 12:59:55 PM EST | |||
| 132.00 | 0.42 | 3.00 | 1.71 | % | 0.01 | 0 | 0 | 0.35 | 0.19 | 0.02 | -0.05 | 11/28/2025 12:59:55 PM EST | |||
| 135.00 | 0.19 | 2.78 | 1.49 | % | 0.01 | 0 | 0 | 0.37 | 0.16 | 0.02 | -0.05 | 11/28/2025 12:59:55 PM EST | |||
| 140.00 | 0.02 | 2.51 | 1.27 | % | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.01 | -0.05 | 11/28/2025 12:59:55 PM EST | |||
| 145.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.02 | 11/28/2025 12:59:55 PM EST | |||
| 150.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.01 | -0.02 | 11/28/2025 12:59:55 PM EST | |||
| 155.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 11/28/2025 12:59:55 PM EST | |||
| 160.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 165.00 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 75.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 85.00 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 11/28/2025 12:59:55 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.04 | 11/28/2025 12:59:55 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.04 | 11/28/2025 12:59:55 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.35 | -0.07 | 0.01 | -0.05 | 11/28/2025 12:59:55 PM EST | ||||||
| 104.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.01 | -0.06 | 11/28/2025 12:59:55 PM EST | |||
| 105.00 | 0.00 | 1.58 | 0.79 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.41 | -0.11 | 0.02 | -0.06 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 106.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.02 | -0.06 | 11/28/2025 12:59:55 PM EST | |||
| 107.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.02 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 108.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.39 | -0.17 | 0.02 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 109.00 | 1.05 | 2.42 | 1.74 | % | 0.02 | 0 | 0 | 0.33 | -0.19 | 0.02 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 110.00 | 0.35 | 2.68 | 1.52 | % | 0.01 | 0 | 0 | 0.28 | -0.22 | 0.02 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 111.00 | 1.56 | 2.94 | 2.25 | % | 0.02 | 0 | 0 | 0.33 | -0.24 | 0.03 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 112.00 | 0.71 | 3.20 | 1.96 | % | 0.02 | 0 | 0 | 0.28 | -0.27 | 0.03 | -0.08 | 11/28/2025 12:59:55 PM EST | |||
| 113.00 | 1.04 | 3.30 | 2.17 | % | 0.02 | 0 | 0 | 0.28 | -0.30 | 0.03 | -0.08 | 11/28/2025 12:59:55 PM EST | |||
| 114.00 | 1.40 | 3.95 | 2.68 | % | 0.02 | 0 | 0 | 0.29 | -0.33 | 0.03 | -0.08 | 11/28/2025 12:59:55 PM EST | |||
| 115.00 | 2.64 | 4.40 | 3.52 | % | 0.03 | 0 | 0 | 0.32 | -0.36 | 0.03 | -0.08 | 11/28/2025 12:59:55 PM EST | |||
| 116.00 | 3.25 | 4.80 | 4.03 | % | 0.03 | 0 | 0 | 0.33 | -0.39 | 0.03 | -0.08 | 11/28/2025 12:59:55 PM EST | |||
| 117.00 | 2.58 | 5.25 | 3.92 | % | 0.03 | 0 | 0 | 0.29 | -0.42 | 0.03 | -0.08 | 11/28/2025 12:59:55 PM EST | |||
| 118.00 | 3.00 | 5.75 | 4.38 | % | 0.04 | 0 | 0 | 0.29 | -0.46 | 0.03 | -0.08 | 11/28/2025 12:59:55 PM EST | |||
| 119.00 | 3.55 | 6.30 | 4.93 | % | 0.04 | 0 | 0 | 0.29 | -0.49 | 0.03 | -0.08 | 11/28/2025 12:59:55 PM EST | |||
| 120.00 | 5.00 | 6.95 | 5.98 | % | 0.05 | 0 | 0 | 0.32 | -0.52 | 0.03 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 121.00 | 4.70 | 7.55 | 6.13 | % | 0.05 | 0 | 0 | 0.28 | -0.56 | 0.03 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 122.00 | 6.30 | 8.25 | 7.28 | % | 0.06 | 0 | 0 | 0.32 | -0.59 | 0.03 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 123.00 | 6.10 | 8.90 | 7.50 | % | 0.06 | 0 | 0 | 0.27 | -0.62 | 0.03 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 124.00 | 7.00 | 9.70 | 8.35 | % | 0.07 | 0 | 0 | 0.40 | -0.65 | 0.03 | -0.07 | 11/28/2025 12:59:55 PM EST | |||
| 125.00 | 7.60 | 10.20 | 8.90 | % | 0.07 | 0 | 0 | 0.38 | -0.67 | 0.03 | -0.06 | 11/28/2025 12:59:55 PM EST | |||
| 126.00 | 8.60 | 11.15 | 9.88 | % | 0.08 | 0 | 0 | 0.40 | -0.70 | 0.03 | -0.06 | 11/28/2025 12:59:55 PM EST | |||
| 127.00 | 9.30 | 11.95 | 10.63 | % | 0.08 | 0 | 0 | 0.40 | -0.73 | 0.03 | -0.06 | 11/28/2025 12:59:55 PM EST | |||
| 128.00 | 10.15 | 13.30 | 11.73 | % | 0.09 | 0 | 0 | 0.45 | -0.75 | 0.03 | -0.06 | 11/28/2025 12:59:55 PM EST | |||
| 129.00 | 11.05 | 14.15 | 12.60 | % | 0.10 | 0 | 0 | 0.46 | -0.77 | 0.02 | -0.05 | 11/28/2025 12:59:55 PM EST | |||
| 130.00 | 11.95 | 14.95 | 13.45 | % | 0.10 | 0 | 0 | 0.46 | -0.78 | 0.02 | -0.05 | 11/28/2025 12:59:55 PM EST | |||
| 131.00 | 13.15 | 15.90 | 14.53 | % | 0.11 | 0 | 0 | 0.47 | -0.80 | 0.02 | -0.05 | 11/28/2025 12:59:55 PM EST | |||
| 132.00 | 13.75 | 16.80 | 15.28 | % | 0.12 | 0 | 0 | 0.48 | -0.81 | 0.02 | -0.05 | 11/28/2025 12:59:55 PM EST | |||
| 135.00 | 16.55 | 19.80 | 18.18 | % | 0.13 | 0 | 0 | 0.53 | -0.84 | 0.02 | -0.05 | 11/28/2025 12:59:55 PM EST | |||
| 140.00 | 21.35 | 24.55 | 22.95 | % | 0.16 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.05 | 11/28/2025 12:59:55 PM EST | |||
| 145.00 | 26.25 | 29.40 | 27.83 | % | 0.19 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.02 | 11/28/2025 12:59:55 PM EST | |||
| 150.00 | 31.05 | 34.35 | 32.70 | % | 0.22 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.02 | 11/28/2025 12:59:55 PM EST | |||
| 155.00 | 36.05 | 39.35 | 37.70 | % | 0.24 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 11/28/2025 12:59:55 PM EST | |||
| 160.00 | % | 0.00 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST |