Options Chain for AIRBNB INC COM CL A (ABNB) - $167.65 as of 9/11/2026 2:01:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 73.05 | 76.80 | 74.93 | % | 0.79 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 100.00 | 68.10 | 71.80 | 69.95 | % | 0.70 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 105.00 | 63.15 | 66.85 | 65.00 | % | 0.62 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 110.00 | 58.15 | 61.90 | 60.03 | % | 0.55 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 115.00 | 53.20 | 56.95 | 55.08 | % | 0.48 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/11/2026 1:58:54 PM EST | |||
| 120.00 | 48.40 | 51.90 | 50.15 | % | 0.42 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 9/11/2026 1:58:54 PM EST | |||
| 125.00 | 43.50 | 47.00 | 45.25 | % | 0.36 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.01 | 9/11/2026 1:58:54 PM EST | |||
| 130.00 | 38.50 | 42.10 | 40.30 | % | 0.31 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.02 | 9/11/2026 1:58:54 PM EST | |||
| 135.00 | 33.70 | 37.45 | 35.58 | % | 0.26 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.04 | 9/11/2026 1:58:54 PM EST | |||
| 140.00 | 29.10 | 32.95 | 31.03 | % | 0.22 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.04 | 9/11/2026 1:58:54 PM EST | |||
| 145.00 | 25.05 | 28.30 | 26.68 | % | 0.18 | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.06 | 9/11/2026 1:58:54 PM EST | |||
| 150.00 | 20.70 | 24.00 | 22.35 | % | 0.15 | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.07 | 9/11/2026 1:58:54 PM EST | |||
| 152.50 | 18.65 | 22.20 | 20.43 | % | 0.13 | 0 | 0 | 0.38 | 0.80 | 0.01 | -0.07 | 9/11/2026 1:58:54 PM EST | |||
| 155.00 | 16.45 | 20.40 | 18.43 | % | 0.12 | 0 | 0 | 0.37 | 0.77 | 0.01 | -0.08 | 9/11/2026 1:58:54 PM EST | |||
| 157.50 | 15.05 | 18.00 | 16.53 | % | 0.10 | 0 | 0 | 0.36 | 0.74 | 0.01 | -0.08 | 9/11/2026 1:58:54 PM EST | |||
| 160.00 | 13.10 | 16.30 | 14.70 | % | 0.09 | 0 | 0 | 0.37 | 0.70 | 0.02 | -0.09 | 9/11/2026 1:58:54 PM EST | |||
| 162.50 | 11.75 | 14.80 | 13.28 | % | 0.08 | 0 | 0 | 0.37 | 0.66 | 0.02 | -0.09 | 9/11/2026 1:58:54 PM EST | |||
| 165.00 | 10.15 | 13.15 | 11.65 | 11.15 | +0.30 | +2.77% | 0.07 | 1 | 1 | 0.36 | 0.62 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 1:58:54 PM EST |
| 167.50 | 8.90 | 10.60 | 9.75 | 9.34 | -0.53 | -5.37% | 0.06 | 1 | 4 | 0.34 | 0.57 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 1:58:54 PM EST |
| 170.00 | 7.55 | 10.40 | 8.98 | % | 0.05 | 0 | 0 | 0.35 | 0.53 | 0.02 | -0.09 | 9/11/2026 1:58:54 PM EST | |||
| 172.50 | 6.35 | 9.40 | 7.88 | 7.71 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | 0.48 | 0.02 | -0.09 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 175.00 | 5.15 | 6.75 | 5.95 | 5.43 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.32 | 0.44 | 0.02 | -0.09 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 177.50 | 4.25 | 7.15 | 5.70 | % | 0.03 | 0 | 0 | 0.35 | 0.39 | 0.02 | -0.09 | 9/11/2026 1:58:54 PM EST | |||
| 180.00 | 3.35 | 6.35 | 4.85 | % | 0.03 | 0 | 0 | 0.34 | 0.34 | 0.02 | -0.08 | 9/11/2026 1:58:54 PM EST | |||
| 182.50 | 2.70 | 5.60 | 4.15 | % | 0.02 | 0 | 0 | 0.35 | 0.30 | 0.02 | -0.08 | 9/11/2026 1:58:54 PM EST | |||
| 185.00 | 1.35 | 5.05 | 3.20 | % | 0.02 | 0 | 0 | 0.33 | 0.26 | 0.02 | -0.07 | 9/11/2026 1:58:54 PM EST | |||
| 187.50 | 1.15 | 4.50 | 2.83 | % | 0.02 | 0 | 0 | 0.33 | 0.22 | 0.02 | -0.06 | 9/11/2026 1:58:54 PM EST | |||
| 190.00 | 0.65 | 3.70 | 2.18 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | 0.19 | 0.01 | -0.06 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 192.50 | 0.32 | 3.45 | 1.89 | % | 0.01 | 0 | 0 | 0.32 | 0.16 | 0.01 | -0.05 | 9/11/2026 1:58:54 PM EST | |||
| 195.00 | 0.04 | 3.05 | 1.55 | % | 0.01 | 0 | 0 | 0.30 | 0.13 | 0.01 | -0.04 | 9/11/2026 1:58:54 PM EST | |||
| 200.00 | 0.03 | 2.13 | 1.08 | % | 0.01 | 0 | 0 | 0.30 | 0.09 | 0.01 | -0.03 | 9/11/2026 1:58:54 PM EST | |||
| 205.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.02 | 9/11/2026 1:58:54 PM EST | |||
| 210.00 | 0.01 | 1.16 | 0.59 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.02 | 9/11/2026 1:58:54 PM EST | |||
| 215.00 | 0.00 | 0.87 | 0.44 | 0.14 | % | 0.00 | 30 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 220.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 9/11/2026 1:58:54 PM EST | |||
| 225.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 9/11/2026 1:58:54 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 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 9/11/2026 1:58:54 PM EST | |||
| 120.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 9/11/2026 1:58:54 PM EST | |||
| 125.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.01 | 9/11/2026 1:58:54 PM EST | |||
| 130.00 | 0.01 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.02 | 9/11/2026 1:58:54 PM EST | |||
| 135.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.04 | 9/11/2026 1:58:54 PM EST | |||
| 140.00 | 0.23 | 1.53 | 0.88 | 0.70 | % | 0.01 | 1 | 0 | 0.37 | -0.08 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 145.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.46 | -0.11 | 0.01 | -0.06 | 9/11/2026 1:58:54 PM EST | |||
| 150.00 | 0.20 | 3.00 | 1.60 | 1.66 | % | 0.01 | 4 | 0 | 0.31 | -0.17 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 152.50 | 0.70 | 4.15 | 2.43 | % | 0.02 | 0 | 0 | 0.34 | -0.20 | 0.01 | -0.07 | 9/11/2026 1:58:54 PM EST | |||
| 155.00 | 1.56 | 4.55 | 3.06 | % | 0.02 | 0 | 0 | 0.36 | -0.23 | 0.01 | -0.08 | 9/11/2026 1:58:54 PM EST | |||
| 157.50 | 2.00 | 5.30 | 3.65 | % | 0.02 | 0 | 0 | 0.35 | -0.26 | 0.01 | -0.08 | 9/11/2026 1:58:54 PM EST | |||
| 160.00 | 3.90 | 5.95 | 4.93 | 4.24 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | -0.30 | 0.02 | -0.09 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 162.50 | 3.80 | 7.10 | 5.45 | % | 0.03 | 0 | 0 | 0.36 | -0.34 | 0.02 | -0.09 | 9/11/2026 1:58:54 PM EST | |||
| 165.00 | 4.80 | 7.85 | 6.33 | % | 0.04 | 0 | 0 | 0.36 | -0.38 | 0.02 | -0.09 | 9/11/2026 1:58:54 PM EST | |||
| 167.50 | 6.10 | 9.00 | 7.55 | % | 0.05 | 0 | 0 | 0.36 | -0.43 | 0.02 | -0.09 | 9/11/2026 1:58:54 PM EST | |||
| 170.00 | 7.15 | 10.20 | 8.68 | % | 0.05 | 0 | 0 | 0.35 | -0.47 | 0.02 | -0.09 | 9/11/2026 1:58:54 PM EST | |||
| 172.50 | 8.45 | 11.25 | 9.85 | 9.94 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | -0.52 | 0.02 | -0.09 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 175.00 | 10.05 | 11.00 | 10.53 | 11.00 | -0.40 | -3.51% | 0.06 | 1 | 7 | 0.33 | -0.56 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 1:58:54 PM EST |
| 177.50 | 11.45 | 14.50 | 12.98 | % | 0.07 | 0 | 0 | 0.35 | -0.61 | 0.02 | -0.09 | 9/11/2026 1:58:54 PM EST | |||
| 180.00 | 13.25 | 14.80 | 14.03 | 14.20 | % | 0.08 | 1 | 0 | 0.34 | -0.66 | 0.02 | -0.08 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 182.50 | 14.70 | 17.95 | 16.33 | 16.07 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | -0.70 | 0.02 | -0.08 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 185.00 | 16.20 | 19.90 | 18.05 | % | 0.10 | 0 | 0 | 0.32 | -0.74 | 0.02 | -0.07 | 9/11/2026 1:58:54 PM EST | |||
| 187.50 | 18.30 | 21.80 | 20.05 | % | 0.11 | 0 | 0 | 0.44 | -0.78 | 0.02 | -0.06 | 9/11/2026 1:58:54 PM EST | |||
| 190.00 | 20.10 | 23.85 | 21.98 | % | 0.12 | 0 | 0 | 0.44 | -0.81 | 0.01 | -0.06 | 9/11/2026 1:58:54 PM EST | |||
| 192.50 | 22.20 | 26.00 | 24.10 | % | 0.13 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.05 | 9/11/2026 1:58:54 PM EST | |||
| 195.00 | 24.40 | 28.15 | 26.28 | % | 0.13 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.04 | 9/11/2026 1:58:54 PM EST | |||
| 200.00 | 29.00 | 32.75 | 30.88 | % | 0.15 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.03 | 9/11/2026 1:58:54 PM EST | |||
| 205.00 | 33.85 | 37.60 | 35.73 | % | 0.17 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.02 | 9/11/2026 1:58:54 PM EST | |||
| 210.00 | 38.65 | 42.50 | 40.58 | % | 0.19 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 9/11/2026 1:58:54 PM EST | |||
| 215.00 | 43.75 | 47.50 | 45.63 | % | 0.21 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 9/11/2026 1:58:54 PM EST | |||
| 220.00 | 48.75 | 52.50 | 50.63 | % | 0.23 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 9/11/2026 1:58:54 PM EST | |||
| 225.00 | 53.75 | 57.50 | 55.63 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST |