Options Chain for AIRBNB INC COM CL A (ABNB) - $130.53 as of 8/29/2025 8:10:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 116.00 | 15.30 | 16.40 | 15.85 | % | 0.14 | 0 | 0 | 0.30 | 0.89 | 0.01 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 117.00 | 14.50 | 15.55 | 15.03 | % | 0.13 | 0 | 0 | 0.31 | 0.88 | 0.02 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 118.00 | 13.60 | 14.65 | 14.13 | % | 0.12 | 0 | 0 | 0.30 | 0.87 | 0.02 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 119.00 | 12.70 | 13.80 | 13.25 | % | 0.11 | 0 | 0 | 0.30 | 0.85 | 0.02 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 120.00 | 12.05 | 12.95 | 12.50 | % | 0.10 | 0 | 0 | 0.30 | 0.83 | 0.02 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 121.00 | 11.15 | 12.05 | 11.60 | 11.40 | % | 0.10 | 1 | 0 | 0.29 | 0.81 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 122.00 | 10.35 | 11.30 | 10.83 | % | 0.09 | 0 | 0 | 0.29 | 0.78 | 0.02 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 123.00 | 9.50 | 10.55 | 10.03 | % | 0.08 | 0 | 0 | 0.29 | 0.76 | 0.02 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 124.00 | 8.75 | 9.85 | 9.30 | % | 0.08 | 0 | 0 | 0.29 | 0.74 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 125.00 | 8.20 | 9.10 | 8.65 | % | 0.07 | 0 | 0 | 0.29 | 0.71 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 126.00 | 7.50 | 8.40 | 7.95 | % | 0.06 | 0 | 0 | 0.29 | 0.68 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 127.00 | 6.85 | 7.75 | 7.30 | % | 0.06 | 0 | 0 | 0.29 | 0.65 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 128.00 | 6.35 | 7.05 | 6.70 | 6.62 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | 0.62 | 0.03 | -0.06 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 129.00 | 5.70 | 6.50 | 6.10 | % | 0.05 | 0 | 0 | 0.28 | 0.59 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 130.00 | 5.25 | 5.90 | 5.58 | % | 0.04 | 0 | 0 | 0.28 | 0.56 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 131.00 | 4.80 | 5.80 | 5.30 | 4.70 | -0.30 | -6.00% | 0.04 | 11 | 8 | 0.30 | 0.52 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 132.00 | 4.00 | 4.85 | 4.43 | % | 0.03 | 0 | 0 | 0.27 | 0.49 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 133.00 | 3.60 | 4.45 | 4.03 | % | 0.03 | 0 | 0 | 0.27 | 0.45 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 134.00 | 1.81 | 4.00 | 2.91 | % | 0.02 | 0 | 0 | 0.23 | 0.42 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 135.00 | 2.78 | 3.65 | 3.22 | % | 0.02 | 0 | 0 | 0.27 | 0.39 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 136.00 | 2.44 | 2.94 | 2.69 | % | 0.02 | 0 | 0 | 0.26 | 0.36 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 137.00 | 1.95 | 2.54 | 2.25 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.03 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 138.00 | 0.59 | 2.43 | 1.51 | 2.05 | % | 0.01 | 1 | 0 | 0.21 | 0.30 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 139.00 | 1.72 | 2.64 | 2.18 | % | 0.02 | 0 | 0 | 0.28 | 0.27 | 0.03 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 140.00 | 1.48 | 1.83 | 1.66 | % | 0.01 | 0 | 0 | 0.26 | 0.24 | 0.03 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 141.00 | 0.99 | 2.28 | 1.64 | % | 0.01 | 0 | 0 | 0.28 | 0.22 | 0.03 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 142.00 | 0.93 | 2.60 | 1.77 | % | 0.01 | 0 | 0 | 0.30 | 0.20 | 0.02 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 143.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.33 | 0.18 | 0.02 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 144.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.39 | 0.16 | 0.02 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 145.00 | 0.73 | 1.18 | 0.96 | 0.88 | % | 0.01 | 1 | 0 | 0.28 | 0.15 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 150.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.31 | 0.09 | 0.01 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 116.00 | 0.48 | 1.11 | 0.80 | % | 0.01 | 0 | 0 | 0.31 | -0.11 | 0.01 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 117.00 | 0.64 | 1.43 | 1.04 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.02 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 118.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 0.33 | -0.13 | 0.02 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 119.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.42 | -0.15 | 0.02 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.62 | 0.81 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | -0.17 | 0.02 | -0.05 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 121.00 | 1.26 | 2.37 | 1.82 | % | 0.02 | 0 | 0 | 0.32 | -0.19 | 0.02 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 122.00 | 1.48 | 2.05 | 1.77 | % | 0.01 | 0 | 0 | 0.30 | -0.22 | 0.02 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 123.00 | 0.60 | 2.29 | 1.45 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | -0.24 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 124.00 | 1.87 | 2.70 | 2.29 | % | 0.02 | 0 | 0 | 0.29 | -0.26 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 125.00 | 0.96 | 2.85 | 1.91 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.24 | -0.29 | 0.03 | -0.06 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 126.00 | 2.42 | 3.15 | 2.79 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 127.00 | 1.82 | 3.60 | 2.71 | % | 0.02 | 0 | 0 | 0.25 | -0.35 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 128.00 | 3.20 | 3.90 | 3.55 | % | 0.03 | 0 | 0 | 0.28 | -0.38 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 129.00 | 2.91 | 4.15 | 3.53 | % | 0.03 | 0 | 0 | 0.26 | -0.41 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 130.00 | 4.20 | 4.45 | 4.33 | 4.40 | % | 0.03 | 4 | 0 | 0.27 | -0.44 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 131.00 | 3.30 | 5.25 | 4.28 | % | 0.03 | 0 | 0 | 0.24 | -0.48 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 132.00 | 5.10 | 5.70 | 5.40 | % | 0.04 | 0 | 0 | 0.28 | -0.51 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 133.00 | 5.55 | 6.45 | 6.00 | % | 0.05 | 0 | 0 | 0.28 | -0.55 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 134.00 | 6.25 | 6.95 | 6.60 | % | 0.05 | 0 | 0 | 0.28 | -0.58 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 135.00 | 6.75 | 7.60 | 7.18 | % | 0.05 | 0 | 0 | 0.28 | -0.61 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 136.00 | 7.40 | 8.20 | 7.80 | % | 0.06 | 0 | 0 | 0.27 | -0.64 | 0.03 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 137.00 | 8.15 | 8.95 | 8.55 | % | 0.06 | 0 | 0 | 0.28 | -0.68 | 0.03 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 138.00 | 8.85 | 9.60 | 9.23 | % | 0.07 | 0 | 0 | 0.27 | -0.70 | 0.03 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 139.00 | 9.55 | 10.45 | 10.00 | % | 0.07 | 0 | 0 | 0.27 | -0.73 | 0.03 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 140.00 | 10.25 | 11.30 | 10.78 | % | 0.08 | 0 | 0 | 0.27 | -0.76 | 0.03 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 141.00 | 11.05 | 12.10 | 11.58 | % | 0.08 | 0 | 0 | 0.27 | -0.78 | 0.03 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 142.00 | 11.90 | 12.90 | 12.40 | % | 0.09 | 0 | 0 | 0.27 | -0.80 | 0.02 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 143.00 | 12.75 | 13.75 | 13.25 | % | 0.09 | 0 | 0 | 0.27 | -0.82 | 0.02 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 144.00 | 13.65 | 14.60 | 14.13 | % | 0.10 | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 145.00 | 14.55 | 15.50 | 15.03 | % | 0.10 | 0 | 0 | 0.26 | -0.85 | 0.02 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 150.00 | 19.20 | 20.15 | 19.68 | % | 0.13 | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 155.00 | 24.10 | 25.05 | 24.58 | % | 0.16 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 160.00 | 29.10 | 30.05 | 29.58 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 165.00 | 34.10 | 34.90 | 34.50 | % | 0.21 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 170.00 | 39.10 | 40.05 | 39.58 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 175.00 | 44.15 | 45.05 | 44.60 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 180.00 | 49.15 | 50.00 | 49.58 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |