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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 60.00 | 60.65 | 60.33 | % | 0.86 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 75.00 | 55.05 | 55.65 | 55.35 | % | 0.74 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 80.00 | 50.05 | 50.70 | 50.38 | % | 0.63 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 85.00 | 45.05 | 45.75 | 45.40 | % | 0.53 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 90.00 | 40.15 | 40.80 | 40.48 | % | 0.45 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 95.00 | 35.20 | 35.85 | 35.53 | % | 0.37 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 100.00 | 30.30 | 30.90 | 30.60 | % | 0.31 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 105.00 | 24.85 | 26.05 | 25.45 | % | 0.24 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 110.00 | 20.55 | 21.20 | 20.88 | % | 0.19 | 0 | 0 | 0.30 | 0.95 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 111.00 | 19.60 | 20.30 | 19.95 | % | 0.18 | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 112.00 | 18.70 | 19.45 | 19.08 | % | 0.17 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 113.00 | 17.75 | 18.40 | 18.08 | % | 0.16 | 0 | 0 | 0.30 | 0.93 | 0.01 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 114.00 | 16.80 | 17.60 | 17.20 | % | 0.15 | 0 | 0 | 0.30 | 0.91 | 0.01 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 115.00 | 15.90 | 16.50 | 16.20 | % | 0.14 | 0 | 0 | 0.30 | 0.90 | 0.01 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 116.00 | 14.45 | 15.75 | 15.10 | % | 0.13 | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 117.00 | 13.15 | 14.85 | 14.00 | % | 0.12 | 0 | 0 | 0.28 | 0.87 | 0.02 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 118.00 | 12.35 | 14.00 | 13.18 | % | 0.11 | 0 | 0 | 0.25 | 0.85 | 0.02 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 119.00 | 12.50 | 13.10 | 12.80 | % | 0.11 | 0 | 0 | 0.30 | 0.83 | 0.02 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 120.00 | 11.65 | 12.30 | 11.98 | % | 0.10 | 0 | 0 | 0.29 | 0.81 | 0.02 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 121.00 | 10.85 | 11.55 | 11.20 | % | 0.09 | 0 | 0 | 0.29 | 0.79 | 0.02 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 122.00 | 10.10 | 10.70 | 10.40 | % | 0.09 | 0 | 0 | 0.29 | 0.77 | 0.02 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 123.00 | 9.35 | 9.95 | 9.65 | 9.37 | +2.72 | +40.91% | 0.08 | 1 | 1 | 0.29 | 0.74 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 124.00 | 8.65 | 9.20 | 8.93 | 7.34 | % | 0.07 | 1 | 0 | 0.29 | 0.72 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 125.00 | 8.00 | 8.45 | 8.23 | % | 0.07 | 0 | 0 | 0.29 | 0.69 | 0.03 | -0.07 | 8/22/2025 3:59:57 PM EST | |||
| 126.00 | 7.30 | 7.85 | 7.58 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.03 | -0.07 | 8/22/2025 3:59:57 PM EST | |||
| 127.00 | 6.70 | 7.25 | 6.98 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | 0.63 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 128.00 | 6.10 | 6.50 | 6.30 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | 0.60 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 129.00 | 5.15 | 6.00 | 5.58 | 4.34 | % | 0.04 | 1 | 0 | 0.27 | 0.57 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 130.00 | 5.00 | 5.45 | 5.23 | 4.97 | % | 0.04 | 1 | 0 | 0.28 | 0.54 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 131.00 | 4.50 | 4.95 | 4.73 | 3.20 | % | 0.04 | 1 | 0 | 0.28 | 0.51 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 132.00 | 3.85 | 4.50 | 4.18 | % | 0.03 | 0 | 0 | 0.27 | 0.47 | 0.03 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 133.00 | 2.76 | 4.05 | 3.41 | % | 0.03 | 0 | 0 | 0.25 | 0.44 | 0.03 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 134.00 | 3.20 | 3.65 | 3.43 | 3.52 | % | 0.03 | 1 | 0 | 0.28 | 0.40 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 135.00 | 2.84 | 3.30 | 3.07 | % | 0.02 | 0 | 0 | 0.28 | 0.37 | 0.03 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 136.00 | 1.38 | 2.96 | 2.17 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | 0.33 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 137.00 | 2.20 | 2.66 | 2.43 | 1.76 | % | 0.02 | 1 | 0 | 0.28 | 0.30 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 138.00 | 0.54 | 2.59 | 1.57 | % | 0.01 | 0 | 0 | 0.23 | 0.26 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 139.00 | 0.70 | 2.45 | 1.58 | % | 0.01 | 0 | 0 | 0.25 | 0.23 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.92 | 0.96 | 1.41 | % | 0.01 | 1 | 0 | 0.29 | 0.21 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 141.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.35 | 0.18 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 142.00 | 0.82 | 2.10 | 1.46 | % | 0.01 | 0 | 0 | 0.28 | 0.15 | 0.02 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 143.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.30 | 0.13 | 0.02 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.02 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 155.00 | 0.01 | 2.28 | 1.15 | % | 0.01 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 105.00 | 0.01 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 111.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.38 | -0.05 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 112.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.37 | -0.06 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 113.00 | 0.00 | 2.01 | 1.01 | % | 0.01 | 0 | 0 | 0.49 | -0.07 | 0.01 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 114.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.35 | -0.09 | 0.01 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.34 | -0.10 | 0.01 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 116.00 | 0.70 | 1.03 | 0.87 | 0.89 | % | 0.01 | 3 | 0 | 0.31 | -0.12 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 117.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 0.33 | -0.13 | 0.02 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 118.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.33 | -0.15 | 0.02 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 119.00 | 1.11 | 1.48 | 1.30 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.02 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 120.00 | 1.20 | 1.64 | 1.42 | 2.00 | -0.37 | -15.62% | 0.01 | 1 | 2 | 0.30 | -0.19 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 121.00 | 1.49 | 1.86 | 1.68 | 1.61 | -1.59 | -49.69% | 0.01 | 3 | 1 | 0.30 | -0.21 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 122.00 | 0.82 | 2.57 | 1.70 | % | 0.01 | 0 | 0 | 0.28 | -0.23 | 0.02 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 123.00 | 1.94 | 2.34 | 2.14 | % | 0.02 | 0 | 0 | 0.30 | -0.26 | 0.02 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 124.00 | 2.21 | 2.63 | 2.42 | % | 0.02 | 0 | 0 | 0.29 | -0.28 | 0.03 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 125.00 | 1.28 | 2.91 | 2.10 | 3.49 | -0.71 | -16.91% | 0.02 | 1 | 2 | 0.25 | -0.31 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 126.00 | 1.85 | 3.10 | 2.48 | 3.95 | % | 0.02 | 1 | 0 | 0.25 | -0.34 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 127.00 | 3.25 | 3.60 | 3.43 | % | 0.03 | 0 | 0 | 0.29 | -0.37 | 0.03 | -0.07 | 8/22/2025 3:59:57 PM EST | |||
| 128.00 | 2.70 | 3.90 | 3.30 | % | 0.03 | 0 | 0 | 0.26 | -0.40 | 0.03 | -0.07 | 8/22/2025 3:59:57 PM EST | |||
| 129.00 | 2.17 | 4.40 | 3.29 | 4.35 | % | 0.03 | 3 | 0 | 0.23 | -0.43 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 130.00 | 4.50 | 4.90 | 4.70 | 4.49 | % | 0.04 | 4 | 0 | 0.28 | -0.46 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 131.00 | 4.95 | 5.40 | 5.18 | % | 0.04 | 0 | 0 | 0.28 | -0.49 | 0.03 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 132.00 | 5.50 | 6.00 | 5.75 | % | 0.04 | 0 | 0 | 0.28 | -0.53 | 0.03 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 133.00 | 6.10 | 6.50 | 6.30 | % | 0.05 | 0 | 0 | 0.28 | -0.56 | 0.03 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 134.00 | 6.65 | 7.15 | 6.90 | % | 0.05 | 0 | 0 | 0.28 | -0.60 | 0.03 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 135.00 | 7.30 | 7.80 | 7.55 | % | 0.06 | 0 | 0 | 0.28 | -0.63 | 0.03 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 136.00 | 7.95 | 8.50 | 8.23 | % | 0.06 | 0 | 0 | 0.28 | -0.67 | 0.03 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 137.00 | 8.65 | 9.20 | 8.93 | % | 0.07 | 0 | 0 | 0.28 | -0.70 | 0.03 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 138.00 | 9.40 | 9.95 | 9.68 | % | 0.07 | 0 | 0 | 0.28 | -0.74 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 139.00 | 10.15 | 10.70 | 10.43 | % | 0.08 | 0 | 0 | 0.28 | -0.77 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 140.00 | 10.90 | 11.45 | 11.18 | % | 0.08 | 0 | 0 | 0.28 | -0.79 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 141.00 | 11.55 | 12.30 | 11.93 | % | 0.08 | 0 | 0 | 0.27 | -0.82 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 142.00 | 12.30 | 13.15 | 12.73 | % | 0.09 | 0 | 0 | 0.26 | -0.85 | 0.02 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 143.00 | 13.15 | 14.05 | 13.60 | % | 0.10 | 0 | 0 | 0.31 | -0.87 | 0.02 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 145.00 | 14.90 | 15.80 | 15.35 | % | 0.11 | 0 | 0 | 0.32 | -0.91 | 0.02 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 150.00 | 19.85 | 20.50 | 20.18 | % | 0.13 | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 155.00 | 24.80 | 25.45 | 25.13 | % | 0.16 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 160.00 | 28.15 | 30.40 | 29.28 | % | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 165.00 | 34.80 | 35.40 | 35.10 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 170.00 | 39.85 | 40.40 | 40.13 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 175.00 | 44.80 | 45.40 | 45.10 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 180.00 | 49.80 | 50.45 | 50.13 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 185.00 | 54.80 | 55.45 | 55.13 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |