Options Chain for AIRBNB INC COM CL A (ABNB) - $185.00 as of 8/14/2026 7:20:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 87.50 | 91.50 | 89.50 | % | 0.94 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 100.00 | 82.55 | 86.70 | 84.63 | % | 0.85 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 105.00 | 77.65 | 81.60 | 79.63 | % | 0.76 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 110.00 | 72.75 | 76.65 | 74.70 | % | 0.68 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 115.00 | 67.70 | 71.80 | 69.75 | % | 0.61 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 120.00 | 62.85 | 66.85 | 64.85 | % | 0.54 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 125.00 | 57.90 | 61.70 | 59.80 | % | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 130.00 | 52.75 | 56.85 | 54.80 | % | 0.42 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 135.00 | 47.90 | 52.00 | 49.95 | % | 0.37 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 140.00 | 43.05 | 46.75 | 44.90 | % | 0.32 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 145.00 | 38.95 | 41.85 | 40.40 | % | 0.28 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 8/14/2026 3:59:54 PM EST | |||
| 150.00 | 33.85 | 37.00 | 35.43 | % | 0.24 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 155.00 | 28.80 | 32.30 | 30.55 | % | 0.20 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.03 | 8/14/2026 3:59:54 PM EST | |||
| 157.50 | 26.55 | 30.05 | 28.30 | % | 0.18 | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.04 | 8/14/2026 3:59:54 PM EST | |||
| 160.00 | 24.25 | 27.80 | 26.03 | % | 0.16 | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.04 | 8/14/2026 3:59:54 PM EST | |||
| 162.50 | 22.35 | 25.60 | 23.98 | 22.17 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.36 | 0.86 | 0.01 | -0.05 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 165.00 | 20.25 | 23.50 | 21.88 | % | 0.13 | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.06 | 8/14/2026 3:59:54 PM EST | |||
| 167.50 | 18.20 | 21.50 | 19.85 | % | 0.12 | 0 | 0 | 0.34 | 0.81 | 0.01 | -0.07 | 8/14/2026 3:59:54 PM EST | |||
| 170.00 | 16.50 | 19.55 | 18.03 | % | 0.11 | 0 | 0 | 0.35 | 0.77 | 0.01 | -0.07 | 8/14/2026 3:59:54 PM EST | |||
| 172.50 | 14.30 | 17.70 | 16.00 | % | 0.09 | 0 | 0 | 0.33 | 0.74 | 0.02 | -0.08 | 8/14/2026 3:59:54 PM EST | |||
| 175.00 | 12.40 | 15.65 | 14.03 | % | 0.08 | 0 | 0 | 0.31 | 0.70 | 0.02 | -0.08 | 8/14/2026 3:59:54 PM EST | |||
| 177.50 | 11.75 | 14.30 | 13.03 | % | 0.07 | 0 | 0 | 0.34 | 0.66 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 180.00 | 9.10 | 12.45 | 10.78 | % | 0.06 | 0 | 0 | 0.30 | 0.62 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 182.50 | 7.65 | 11.40 | 9.53 | % | 0.05 | 0 | 0 | 0.31 | 0.57 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 185.00 | 6.30 | 9.65 | 7.98 | % | 0.04 | 0 | 0 | 0.29 | 0.53 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 187.50 | 5.80 | 7.45 | 6.63 | % | 0.04 | 0 | 0 | 0.28 | 0.48 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 190.00 | 4.35 | 7.75 | 6.05 | 6.32 | % | 0.03 | 2 | 0 | 0.30 | 0.43 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 192.50 | 3.60 | 6.65 | 5.13 | % | 0.03 | 0 | 0 | 0.30 | 0.39 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 195.00 | 3.60 | 5.70 | 4.65 | % | 0.02 | 0 | 0 | 0.31 | 0.34 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 197.50 | 2.84 | 4.95 | 3.90 | % | 0.02 | 0 | 0 | 0.31 | 0.30 | 0.02 | -0.08 | 8/14/2026 3:59:54 PM EST | |||
| 200.00 | 2.18 | 4.75 | 3.47 | % | 0.02 | 0 | 0 | 0.31 | 0.27 | 0.02 | -0.08 | 8/14/2026 3:59:54 PM EST | |||
| 202.50 | 1.60 | 3.55 | 2.58 | % | 0.01 | 0 | 0 | 0.30 | 0.23 | 0.02 | -0.07 | 8/14/2026 3:59:54 PM EST | |||
| 205.00 | 1.36 | 3.85 | 2.61 | % | 0.01 | 0 | 0 | 0.32 | 0.20 | 0.01 | -0.07 | 8/14/2026 3:59:54 PM EST | |||
| 210.00 | 0.88 | 2.20 | 1.54 | % | 0.01 | 0 | 0 | 0.30 | 0.15 | 0.01 | -0.05 | 8/14/2026 3:59:54 PM EST | |||
| 215.00 | 0.60 | 1.36 | 0.98 | 1.05 | % | 0.00 | 2 | 0 | 0.30 | 0.11 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 220.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.01 | -0.03 | 8/14/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.02 | 8/14/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.03 | 8/14/2026 3:59:54 PM EST | |||
| 150.00 | 0.03 | 0.83 | 0.43 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | -0.04 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 155.00 | 0.07 | 1.26 | 0.67 | % | 0.00 | 0 | 0 | 0.30 | -0.07 | 0.01 | -0.03 | 8/14/2026 3:59:54 PM EST | |||
| 157.50 | 0.18 | 2.31 | 1.25 | % | 0.01 | 0 | 0 | 0.33 | -0.09 | 0.01 | -0.04 | 8/14/2026 3:59:54 PM EST | |||
| 160.00 | 0.43 | 2.07 | 1.25 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.01 | -0.04 | 8/14/2026 3:59:54 PM EST | |||
| 162.50 | 0.92 | 1.74 | 1.33 | % | 0.01 | 0 | 0 | 0.31 | -0.14 | 0.01 | -0.05 | 8/14/2026 3:59:54 PM EST | |||
| 165.00 | 1.28 | 2.04 | 1.66 | 1.64 | % | 0.01 | 4 | 0 | 0.31 | -0.16 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 167.50 | 2.00 | 3.95 | 2.98 | 2.11 | % | 0.02 | 50 | 0 | 0.35 | -0.19 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 170.00 | 0.69 | 4.50 | 2.60 | 2.56 | -0.22 | -7.92% | 0.02 | 80 | 3 | 0.29 | -0.23 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 172.50 | 2.59 | 4.20 | 3.40 | % | 0.02 | 0 | 0 | 0.31 | -0.26 | 0.02 | -0.08 | 8/14/2026 3:59:54 PM EST | |||
| 175.00 | 3.30 | 5.75 | 4.53 | % | 0.03 | 0 | 0 | 0.32 | -0.30 | 0.02 | -0.08 | 8/14/2026 3:59:54 PM EST | |||
| 177.50 | 4.15 | 6.80 | 5.48 | 5.27 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.33 | -0.34 | 0.02 | -0.09 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 180.00 | 3.90 | 7.65 | 5.78 | % | 0.03 | 0 | 0 | 0.30 | -0.38 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 182.50 | 5.85 | 7.70 | 6.78 | % | 0.04 | 0 | 0 | 0.30 | -0.43 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 185.00 | 7.15 | 8.80 | 7.98 | % | 0.04 | 0 | 0 | 0.30 | -0.47 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 187.50 | 8.40 | 10.95 | 9.68 | % | 0.05 | 0 | 0 | 0.31 | -0.52 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 190.00 | 9.80 | 11.45 | 10.63 | % | 0.06 | 0 | 0 | 0.29 | -0.57 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 192.50 | 11.15 | 13.00 | 12.08 | % | 0.06 | 0 | 0 | 0.29 | -0.61 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 195.00 | 12.20 | 15.80 | 14.00 | % | 0.07 | 0 | 0 | 0.29 | -0.66 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 197.50 | 14.45 | 17.70 | 16.08 | % | 0.08 | 0 | 0 | 0.31 | -0.70 | 0.02 | -0.08 | 8/14/2026 3:59:54 PM EST | |||
| 200.00 | 15.95 | 19.05 | 17.50 | % | 0.09 | 0 | 0 | 0.27 | -0.73 | 0.02 | -0.08 | 8/14/2026 3:59:54 PM EST | |||
| 202.50 | 18.00 | 21.40 | 19.70 | % | 0.10 | 0 | 0 | 0.38 | -0.77 | 0.02 | -0.07 | 8/14/2026 3:59:54 PM EST | |||
| 205.00 | 20.15 | 23.25 | 21.70 | % | 0.11 | 0 | 0 | 0.38 | -0.80 | 0.01 | -0.07 | 8/14/2026 3:59:54 PM EST | |||
| 210.00 | 24.60 | 27.75 | 26.18 | % | 0.12 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.05 | 8/14/2026 3:59:54 PM EST | |||
| 215.00 | 29.35 | 32.65 | 31.00 | % | 0.14 | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.04 | 8/14/2026 3:59:54 PM EST | |||
| 220.00 | 34.25 | 37.60 | 35.93 | % | 0.16 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.03 | 8/14/2026 3:59:54 PM EST | |||
| 225.00 | 39.00 | 42.90 | 40.95 | % | 0.18 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 8/14/2026 3:59:54 PM EST |