Options Chain for AIRBNB INC COM CL A (ABNB) - $126.43 as of 8/22/2025 7:40:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 75.05 | 77.20 | 76.13 | 75.48 | +12.48 | +19.81% | 1.38 | 1 | 91 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 70.10 | 72.15 | 71.13 | 65.75 | 0.00 | 0.00% | 1.19 | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 65.10 | 65.85 | 65.48 | 69.40 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 60.15 | 60.80 | 60.48 | 55.85 | 0.00 | 0.00% | 0.86 | 0 | 36 | 0.93 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 55.20 | 57.45 | 56.33 | 37.30 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 50.25 | 50.90 | 50.58 | 46.55 | 0.00 | 0.00% | 0.63 | 0 | 8 | 0.76 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 45.30 | 46.00 | 45.65 | 50.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 40.40 | 42.60 | 41.50 | 45.12 | 0.00 | 0.00% | 0.46 | 0 | 10 | 0.64 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 35.45 | 37.35 | 36.40 | 33.42 | +6.37 | +23.55% | 0.38 | 1 | 5 | 0.50 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 30.65 | 31.15 | 30.90 | 22.38 | 0.00 | 0.00% | 0.31 | 0 | 33 | 0.46 | 0.98 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 25.80 | 27.95 | 26.88 | 25.35 | +3.57 | +16.40% | 0.26 | 1 | 52 | 0.50 | 0.95 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 21.15 | 21.65 | 21.40 | 16.00 | 0.00 | 0.00% | 0.19 | 0 | 112 | 0.33 | 0.92 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 16.75 | 17.00 | 16.88 | 17.27 | +2.70 | +18.54% | 0.15 | 8 | 136 | 0.31 | 0.86 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 12.60 | 13.25 | 12.93 | 12.92 | +3.57 | +38.19% | 0.11 | 17 | 249 | 0.31 | 0.78 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 9.00 | 9.25 | 9.13 | 9.27 | +2.34 | +33.77% | 0.07 | 495 | 803 | 0.29 | 0.68 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 6.05 | 6.20 | 6.13 | 6.34 | +1.79 | +39.35% | 0.05 | 122 | 1,140 | 0.28 | 0.55 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 3.70 | 3.90 | 3.80 | 3.93 | +1.20 | +43.96% | 0.03 | 203 | 1,341 | 0.27 | 0.40 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 2.17 | 2.36 | 2.27 | 2.38 | +0.76 | +46.92% | 0.02 | 257 | 1,120 | 0.27 | 0.28 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 1.28 | 1.40 | 1.34 | 1.39 | +0.47 | +51.09% | 0.01 | 104 | 978 | 0.27 | 0.18 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 150.00 | 0.74 | 0.83 | 0.79 | 0.80 | +0.20 | +33.34% | 0.01 | 502 | 1,821 | 0.28 | 0.12 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 0.42 | 0.52 | 0.47 | 0.48 | +0.13 | +37.15% | 0.00 | 5 | 443 | 0.29 | 0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 160.00 | 0.13 | 0.40 | 0.27 | 0.29 | +0.09 | +45.00% | 0.00 | 355 | 1,776 | 0.29 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 165.00 | 0.06 | 0.55 | 0.31 | 0.19 | +0.03 | +18.75% | 0.00 | 4 | 2,238 | 0.32 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 170.00 | 0.01 | 0.22 | 0.12 | 0.14 | +0.08 | +133.34% | 0.00 | 98 | 887 | 0.29 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.05 | -35.72% | 0.00 | 3 | 201 | 0.34 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 180.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 75 | 1,823 | 0.35 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 1,822 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.75 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.78 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 1.64 | 0.82 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.93 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.14 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.14 | 1.07 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.37 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,466 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 0.01 | 0.20 | 0.11 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 354 | 0.47 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 0.01 | 0.25 | 0.13 | 0.11 | -0.02 | -15.39% | 0.00 | 3 | 1,344 | 0.42 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 0.01 | 0.33 | 0.17 | 0.14 | -0.04 | -22.23% | 0.00 | 15 | 284 | 0.38 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 0.18 | 0.25 | 0.22 | 0.24 | -0.12 | -33.34% | 0.00 | 11 | 4,017 | 0.37 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 0.29 | 0.48 | 0.39 | 0.33 | -0.27 | -45.00% | 0.00 | 4 | 786 | 0.35 | -0.05 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 0.60 | 0.80 | 0.70 | 0.64 | -0.56 | -46.67% | 0.01 | 3 | 1,003 | 0.34 | -0.08 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 1.05 | 1.22 | 1.14 | 1.12 | -0.61 | -35.26% | 0.01 | 49 | 899 | 0.31 | -0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 1.87 | 2.02 | 1.95 | 1.91 | -1.34 | -41.24% | 0.02 | 169 | 1,105 | 0.30 | -0.22 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 3.25 | 3.40 | 3.33 | 3.30 | -1.75 | -34.66% | 0.03 | 97 | 1,168 | 0.29 | -0.32 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 5.25 | 5.40 | 5.33 | 5.35 | -2.20 | -29.14% | 0.04 | 102 | 1,702 | 0.28 | -0.45 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 7.95 | 8.20 | 8.08 | 8.08 | -2.85 | -26.08% | 0.06 | 6 | 955 | 0.27 | -0.60 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 11.45 | 11.70 | 11.58 | 11.48 | -4.37 | -27.58% | 0.08 | 4 | 494 | 0.27 | -0.72 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 15.60 | 15.85 | 15.73 | 19.50 | 0.00 | 0.00% | 0.11 | 0 | 210 | 0.28 | -0.82 | 0.02 | -0.04 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 150.00 | 20.00 | 20.65 | 20.33 | 20.52 | -3.73 | -15.39% | 0.14 | 1 | 17 | 0.32 | -0.88 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 24.85 | 25.50 | 25.18 | 35.26 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.02 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 160.00 | 29.85 | 30.40 | 30.13 | 30.11 | -4.14 | -12.09% | 0.19 | 9 | 9 | 0.39 | -0.95 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 165.00 | 34.80 | 36.75 | 35.78 | 29.14 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 2/27/2025 | 8/22/2025 3:59:57 PM EST |
| 170.00 | 39.80 | 41.85 | 40.83 | 50.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 175.00 | 44.80 | 45.40 | 45.10 | % | 0.26 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 180.00 | 49.85 | 50.35 | 50.10 | 54.18 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 185.00 | 54.80 | 55.45 | 55.13 | 51.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 8/22/2025 3:59:57 PM EST |
| 190.00 | 59.85 | 60.30 | 60.08 | 50.27 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:57 PM EST |
| 195.00 | 64.80 | 65.75 | 65.28 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 200.00 | 69.85 | 70.85 | 70.35 | % | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 210.00 | 79.90 | 81.55 | 80.73 | 91.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:57 PM EST |
| 220.00 | 89.70 | 91.60 | 90.65 | 95.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 230.00 | 99.80 | 101.95 | 100.88 | 104.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |