Options Chain for AIRBNB INC COM CL A (ABNB) - $162.30 as of 9/23/2026 7:01:27 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 | 82.75 | 86.95 | 84.85 | % | 1.31 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 70.00 | 77.85 | 82.00 | 79.93 | 73.75 | 0.00 | 0.00% | 1.14 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 9/23/2026 4:00:03 PM EST |
| 75.00 | 72.90 | 77.00 | 74.95 | % | 1.00 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 80.00 | 67.80 | 72.00 | 69.90 | % | 0.87 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 85.00 | 62.90 | 67.05 | 64.98 | % | 0.76 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 90.00 | 57.85 | 61.95 | 59.90 | 56.05 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 9/23/2026 4:00:03 PM EST |
| 95.00 | 52.85 | 57.00 | 54.93 | % | 0.58 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 100.00 | 48.20 | 51.60 | 49.90 | % | 0.50 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 105.00 | 43.30 | 46.70 | 45.00 | 46.20 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.13 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 9/23/2026 4:00:03 PM EST |
| 110.00 | 38.05 | 41.75 | 39.90 | 44.60 | -26.98 | -37.70% | 0.36 | 1 | 12 | 1.02 | 1.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 115.00 | 33.30 | 36.75 | 35.03 | 35.63 | -11.28 | -24.05% | 0.30 | 4 | 14 | 0.90 | 0.99 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 120.00 | 28.50 | 31.10 | 29.80 | 30.50 | -17.06 | -35.87% | 0.25 | 4 | 14 | 0.69 | 0.98 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 125.00 | 23.45 | 26.25 | 24.85 | 51.97 | 0.00 | 0.00% | 0.20 | 0 | 94 | 0.61 | 0.96 | 0.01 | -0.06 | 8/7/2026 | 9/23/2026 4:00:03 PM EST |
| 130.00 | 18.80 | 21.60 | 20.20 | 25.10 | -11.36 | -31.16% | 0.16 | 1 | 51 | 0.56 | 0.92 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 135.00 | 15.05 | 17.00 | 16.03 | 34.13 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.49 | 0.87 | 0.01 | -0.10 | 9/10/2026 | 9/23/2026 4:00:03 PM EST |
| 140.00 | 11.15 | 12.60 | 11.88 | 12.00 | -10.00 | -45.46% | 0.08 | 3 | 140 | 0.25 | 0.81 | 0.02 | -0.12 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 145.00 | 7.40 | 9.30 | 8.35 | 8.50 | -13.72 | -61.75% | 0.06 | 1 | 343 | 0.28 | 0.71 | 0.03 | -0.13 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 150.00 | 5.40 | 6.15 | 5.78 | 6.00 | -6.91 | -53.53% | 0.04 | 251 | 890 | 0.32 | 0.57 | 0.03 | -0.13 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 152.50 | 2.99 | 5.05 | 4.02 | 4.65 | -10.55 | -69.41% | 0.03 | 62 | 1 | 0.28 | 0.50 | 0.03 | -0.13 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 155.00 | 3.30 | 3.70 | 3.50 | 3.95 | -5.30 | -57.30% | 0.02 | 379 | 343 | 0.32 | 0.43 | 0.03 | -0.12 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 157.50 | 2.40 | 3.25 | 2.83 | 2.62 | % | 0.02 | 709 | 0 | 0.33 | 0.37 | 0.03 | -0.12 | 9/23/2026 | 9/23/2026 4:00:03 PM EST | |
| 160.00 | 2.00 | 2.38 | 2.19 | 2.15 | -4.25 | -66.41% | 0.01 | 803 | 862 | 0.34 | 0.31 | 0.02 | -0.11 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 162.50 | 1.25 | 2.85 | 2.05 | 1.94 | -3.28 | -62.84% | 0.01 | 18 | 5 | 0.37 | 0.26 | 0.02 | -0.10 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 165.00 | 1.03 | 1.36 | 1.20 | 1.20 | -2.70 | -69.24% | 0.01 | 76 | 979 | 0.34 | 0.22 | 0.02 | -0.10 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 167.50 | 0.68 | 1.33 | 1.01 | 1.00 | -1.72 | -63.24% | 0.01 | 1,062 | 96 | 0.35 | 0.19 | 0.02 | -0.09 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 170.00 | 0.57 | 0.85 | 0.71 | 0.71 | -1.79 | -71.60% | 0.00 | 189 | 566 | 0.35 | 0.16 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 172.50 | 0.25 | 1.20 | 0.73 | 1.00 | -0.85 | -45.95% | 0.00 | 2 | 10 | 0.37 | 0.13 | 0.01 | -0.07 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 175.00 | 0.15 | 0.59 | 0.37 | 0.29 | -0.96 | -76.80% | 0.00 | 91 | 1,089 | 0.35 | 0.11 | 0.01 | -0.06 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 177.50 | 0.08 | 0.44 | 0.26 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.09 | 0.01 | -0.06 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 180.00 | 0.08 | 0.25 | 0.17 | 0.40 | -0.40 | -50.00% | 0.00 | 1,117 | 2,062 | 0.35 | 0.08 | 0.01 | -0.05 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 182.50 | 0.01 | 0.49 | 0.25 | 0.17 | -1.06 | -86.18% | 0.00 | 17 | 1 | 0.36 | 0.06 | 0.01 | -0.04 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 185.00 | 0.03 | 0.17 | 0.10 | 0.14 | -0.28 | -66.67% | 0.00 | 245 | 420 | 0.36 | 0.05 | 0.01 | -0.03 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 187.50 | 0.01 | 0.17 | 0.09 | 0.09 | -0.39 | -81.25% | 0.00 | 7 | 6 | 0.36 | 0.04 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.12 | 0.06 | 0.09 | -0.07 | -43.75% | 0.00 | 9 | 443 | 0.45 | 0.03 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 195.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.06 | -66.67% | 0.00 | 375 | 1,583 | 0.42 | 0.02 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 702 | 0.53 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.39 | 0.20 | 0.01 | % | 0.00 | 1 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST | |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 0.86 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 210 | 1.13 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.23 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 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 | 2.11 | 1.06 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/23/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 87 | 2.21 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/23/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/23/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/23/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.73 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/23/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/23/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/23/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.73 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.31 | 0.16 | 0.02 | -0.52 | -96.30% | 0.00 | 1 | 52 | 0.77 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 110.00 | 0.02 | 0.08 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 390 | 252 | 0.52 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.63 | -0.01 | 0.00 | -0.03 | 8/18/2026 | 9/23/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.49 | 0.25 | 0.15 | +0.13 | +650.00% | 0.00 | 81 | 645 | 0.57 | -0.02 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 125.00 | 0.09 | 0.52 | 0.31 | 0.30 | +0.10 | +50.00% | 0.00 | 7 | 256 | 0.45 | -0.04 | 0.01 | -0.06 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 130.00 | 0.40 | 0.77 | 0.59 | 0.56 | +0.34 | +154.55% | 0.00 | 2,209 | 223 | 0.44 | -0.08 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 135.00 | 0.65 | 1.37 | 1.01 | 1.00 | +0.72 | +257.15% | 0.01 | 63 | 249 | 0.42 | -0.13 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 140.00 | 1.67 | 2.34 | 2.01 | 2.07 | +1.68 | +430.77% | 0.01 | 485 | 197 | 0.42 | -0.19 | 0.02 | -0.12 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 145.00 | 3.30 | 3.60 | 3.45 | 3.47 | +2.66 | +328.40% | 0.02 | 712 | 253 | 0.42 | -0.29 | 0.03 | -0.13 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 150.00 | 4.95 | 5.80 | 5.38 | 5.80 | +4.40 | +314.29% | 0.04 | 1,418 | 1,348 | 0.41 | -0.43 | 0.03 | -0.13 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 152.50 | 5.90 | 8.15 | 7.03 | 5.50 | +3.45 | +168.30% | 0.05 | 27 | 6 | 0.44 | -0.50 | 0.03 | -0.13 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 155.00 | 7.80 | 10.15 | 8.98 | 8.50 | +6.01 | +241.37% | 0.06 | 251 | 738 | 0.48 | -0.57 | 0.03 | -0.12 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 157.50 | 9.20 | 11.35 | 10.28 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.46 | -0.63 | 0.03 | -0.12 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 160.00 | 11.10 | 13.15 | 12.13 | 12.33 | +7.58 | +159.58% | 0.08 | 86 | 700 | 0.47 | -0.69 | 0.02 | -0.11 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 162.50 | 13.15 | 15.80 | 14.48 | 11.98 | +6.03 | +101.35% | 0.09 | 6 | 10 | 0.51 | -0.74 | 0.02 | -0.10 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 165.00 | 15.35 | 17.30 | 16.33 | 15.90 | +8.51 | +115.16% | 0.10 | 37 | 661 | 0.48 | -0.78 | 0.02 | -0.10 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 167.50 | 16.70 | 20.15 | 18.43 | 7.20 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.56 | -0.81 | 0.02 | -0.09 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 170.00 | 19.85 | 22.50 | 21.18 | 19.47 | +9.23 | +90.14% | 0.12 | 82 | 578 | 0.58 | -0.84 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 172.50 | 21.40 | 24.95 | 23.18 | 8.55 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.62 | -0.87 | 0.01 | -0.07 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 175.00 | 23.90 | 27.45 | 25.68 | 23.00 | +11.23 | +95.42% | 0.15 | 16 | 473 | 0.66 | -0.89 | 0.01 | -0.06 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 177.50 | 26.25 | 29.90 | 28.08 | % | 0.16 | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.06 | 9/23/2026 4:00:03 PM EST | |||
| 180.00 | 29.55 | 32.05 | 30.80 | 28.05 | +9.55 | +51.63% | 0.17 | 12 | 335 | 0.69 | -0.92 | 0.01 | -0.05 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 182.50 | 30.80 | 35.05 | 32.93 | % | 0.18 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.04 | 9/23/2026 4:00:03 PM EST | |||
| 185.00 | 34.55 | 37.00 | 35.78 | 34.50 | +14.82 | +75.31% | 0.19 | 6 | 837 | 0.75 | -0.95 | 0.01 | -0.03 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 187.50 | 36.85 | 39.55 | 38.20 | % | 0.20 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.03 | 9/23/2026 4:00:03 PM EST | |||
| 190.00 | 38.75 | 42.20 | 40.48 | 38.00 | +10.08 | +36.11% | 0.21 | 2 | 288 | 0.83 | -0.97 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 195.00 | 43.80 | 47.30 | 45.55 | 30.96 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.91 | -0.98 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 200.00 | 48.75 | 52.25 | 50.50 | 49.81 | +16.72 | +50.53% | 0.25 | 2 | 4 | 0.96 | -0.99 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 205.00 | 53.75 | 57.25 | 55.50 | 54.83 | % | 0.27 | 2 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST | |
| 210.00 | 58.80 | 62.25 | 60.53 | 26.28 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:03 PM EST |
| 215.00 | 63.75 | 67.35 | 65.55 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 220.00 | 68.75 | 72.05 | 70.40 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 230.00 | 78.80 | 82.30 | 80.55 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST |