Options Chain for AIRBNB INC COM CL A (ABNB) - $187.50 as of 8/24/2026 7:21:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 123.50 | 127.55 | 125.53 | % | 1.93 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 70.00 | 118.50 | 122.75 | 120.63 | 73.75 | 0.00 | 0.00% | 1.72 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/24/2026 3:59:51 PM EST |
| 75.00 | 113.50 | 117.60 | 115.55 | % | 1.54 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 80.00 | 108.60 | 112.65 | 110.63 | % | 1.38 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 85.00 | 103.60 | 107.85 | 105.73 | % | 1.24 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 90.00 | 98.80 | 102.70 | 100.75 | 56.05 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 3:59:51 PM EST |
| 95.00 | 93.70 | 97.75 | 95.73 | % | 1.01 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 100.00 | 88.90 | 92.90 | 90.90 | % | 0.91 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 105.00 | 83.80 | 87.80 | 85.80 | 46.20 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/24/2026 3:59:51 PM EST |
| 110.00 | 78.80 | 82.85 | 80.83 | 71.58 | 0.00 | 0.00% | 0.73 | 0 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:51 PM EST |
| 115.00 | 74.95 | 77.45 | 76.20 | 70.31 | 0.00 | 0.00% | 0.66 | 0 | 13 | 0.95 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:51 PM EST |
| 120.00 | 69.75 | 72.50 | 71.13 | 65.88 | 0.00 | 0.00% | 0.59 | 0 | 11 | 0.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:51 PM EST |
| 125.00 | 65.05 | 67.55 | 66.30 | 51.97 | 0.00 | 0.00% | 0.53 | 0 | 94 | 0.83 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 3:59:51 PM EST |
| 130.00 | 59.40 | 62.95 | 61.18 | 61.81 | +4.53 | +7.91% | 0.47 | 1 | 53 | 0.77 | 1.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 135.00 | 54.45 | 58.05 | 56.25 | 53.44 | 0.00 | 0.00% | 0.42 | 0 | 54 | 0.67 | 0.99 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 140.00 | 50.25 | 52.75 | 51.50 | 53.79 | +5.69 | +11.83% | 0.37 | 1 | 145 | 0.67 | 0.99 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 145.00 | 45.60 | 48.35 | 46.98 | 42.30 | 0.00 | 0.00% | 0.32 | 0 | 344 | 0.60 | 0.98 | 0.00 | -0.03 | 8/11/2026 | 8/24/2026 3:59:51 PM EST |
| 150.00 | 41.10 | 43.55 | 42.33 | 43.88 | +5.34 | +13.86% | 0.28 | 1 | 879 | 0.56 | 0.96 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 155.00 | 36.35 | 38.80 | 37.58 | 33.88 | 0.00 | 0.00% | 0.24 | 0 | 340 | 0.51 | 0.94 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 160.00 | 31.35 | 33.70 | 32.53 | 32.00 | +2.89 | +9.93% | 0.20 | 2 | 848 | 0.45 | 0.92 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 165.00 | 26.00 | 29.70 | 27.85 | 29.92 | +4.54 | +17.89% | 0.17 | 5 | 991 | 0.32 | 0.88 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 170.00 | 21.90 | 25.50 | 23.70 | 23.70 | +2.32 | +10.86% | 0.14 | 12 | 811 | 0.34 | 0.84 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 175.00 | 18.95 | 20.90 | 19.93 | 16.80 | 0.00 | 0.00% | 0.11 | 0 | 532 | 0.35 | 0.78 | 0.01 | -0.08 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 180.00 | 15.50 | 16.70 | 16.10 | 17.65 | +4.31 | +32.31% | 0.09 | 2 | 833 | 0.33 | 0.71 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 185.00 | 11.55 | 14.10 | 12.83 | 12.80 | +2.59 | +25.37% | 0.07 | 9 | 241 | 0.33 | 0.63 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 190.00 | 9.55 | 10.05 | 9.80 | 9.81 | +1.51 | +18.20% | 0.05 | 90 | 373 | 0.32 | 0.55 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 195.00 | 7.20 | 7.70 | 7.45 | 7.44 | +1.69 | +29.40% | 0.04 | 66 | 773 | 0.31 | 0.46 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 200.00 | 4.70 | 5.95 | 5.33 | 5.65 | +1.12 | +24.73% | 0.03 | 113 | 579 | 0.30 | 0.38 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 210.00 | 2.09 | 3.65 | 2.87 | 3.03 | +0.84 | +38.36% | 0.01 | 62 | 191 | 0.31 | 0.23 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 220.00 | 1.28 | 1.65 | 1.47 | 1.46 | +0.41 | +39.05% | 0.01 | 63 | 51 | 0.31 | 0.13 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 230.00 | 0.51 | 0.99 | 0.75 | 0.80 | +0.11 | +15.95% | 0.00 | 2 | 128 | 0.32 | 0.07 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.76 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/24/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/24/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 1.63 | 0.82 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/24/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.03 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 1.17 | 0.59 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.96 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.18 | 0.09 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.72 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.79 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.75 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.70 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 120.00 | 0.02 | 0.17 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 4 | 644 | 0.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.55 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.45 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 135.00 | 0.06 | 0.18 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 14 | 229 | 0.41 | -0.01 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.22 | -0.01 | -4.35% | 0.00 | 6 | 215 | 0.47 | -0.01 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 145.00 | 0.01 | 0.54 | 0.28 | 0.25 | -0.31 | -55.36% | 0.00 | 6 | 193 | 0.35 | -0.02 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 150.00 | 0.35 | 0.54 | 0.45 | 0.41 | -0.12 | -22.65% | 0.00 | 97 | 592 | 0.38 | -0.04 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 155.00 | 0.53 | 0.70 | 0.62 | 0.65 | -0.12 | -15.59% | 0.00 | 13 | 140 | 0.36 | -0.06 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 160.00 | 0.45 | 1.22 | 0.84 | 1.02 | -0.27 | -20.93% | 0.01 | 49 | 138 | 0.34 | -0.08 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 165.00 | 1.25 | 2.07 | 1.66 | 1.50 | -0.34 | -18.48% | 0.01 | 18 | 491 | 0.35 | -0.12 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 170.00 | 2.13 | 2.37 | 2.25 | 2.18 | -0.42 | -16.16% | 0.01 | 118 | 443 | 0.34 | -0.16 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 175.00 | 3.15 | 3.95 | 3.55 | 3.09 | -0.81 | -20.77% | 0.02 | 8 | 313 | 0.35 | -0.22 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 180.00 | 4.50 | 5.30 | 4.90 | 3.85 | -1.70 | -30.64% | 0.03 | 10 | 278 | 0.34 | -0.29 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 185.00 | 6.25 | 6.45 | 6.35 | 6.29 | -1.41 | -18.32% | 0.03 | 46 | 876 | 0.32 | -0.37 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 190.00 | 8.35 | 8.55 | 8.45 | 8.50 | -1.52 | -15.17% | 0.04 | 69 | 110 | 0.32 | -0.45 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 195.00 | 10.65 | 11.80 | 11.23 | 10.85 | -2.45 | -18.43% | 0.06 | 18 | 28 | 0.32 | -0.54 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 200.00 | 13.60 | 14.90 | 14.25 | 14.30 | -2.00 | -12.27% | 0.07 | 3 | 24 | 0.31 | -0.62 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 210.00 | 20.10 | 22.65 | 21.38 | 29.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.29 | -0.77 | 0.01 | -0.07 | 8/17/2026 | 8/24/2026 3:59:51 PM EST |
| 220.00 | 28.75 | 31.50 | 30.13 | % | 0.14 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.05 | 8/24/2026 3:59:51 PM EST | |||
| 230.00 | 38.30 | 41.10 | 39.70 | % | 0.17 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.03 | 8/24/2026 3:59:51 PM EST |