Options Chain for AIRBNB INC COM CL A (ABNB) - $167.18 as of 9/21/2026 6:40:52 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 | 70.90 | 74.20 | 72.55 | % | 0.76 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 100.00 | 65.90 | 69.20 | 67.55 | % | 0.68 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 105.00 | 60.85 | 64.20 | 62.53 | % | 0.60 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 110.00 | 55.90 | 59.25 | 57.58 | % | 0.52 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 115.00 | 50.90 | 54.25 | 52.58 | % | 0.46 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 120.00 | 45.90 | 49.25 | 47.58 | % | 0.40 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 125.00 | 40.90 | 44.30 | 42.60 | % | 0.34 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 130.00 | 35.75 | 39.30 | 37.53 | % | 0.29 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 135.00 | 31.05 | 34.35 | 32.70 | % | 0.24 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 9/21/2026 3:59:57 PM EST | |||
| 140.00 | 26.10 | 29.40 | 27.75 | % | 0.20 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 9/21/2026 3:59:57 PM EST | |||
| 145.00 | 21.15 | 24.50 | 22.83 | % | 0.16 | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.05 | 9/21/2026 3:59:57 PM EST | |||
| 149.00 | 17.55 | 20.70 | 19.13 | % | 0.13 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.07 | 9/21/2026 3:59:57 PM EST | |||
| 150.00 | 16.80 | 19.75 | 18.28 | 27.59 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.59 | 0.92 | 0.01 | -0.08 | 9/8/2026 | 9/21/2026 3:59:57 PM EST |
| 152.50 | 14.25 | 17.45 | 15.85 | % | 0.10 | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.09 | 9/21/2026 3:59:57 PM EST | |||
| 155.00 | 12.05 | 15.15 | 13.60 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | 0.85 | 0.02 | -0.11 | 9/9/2026 | 9/21/2026 3:59:57 PM EST |
| 157.50 | 9.95 | 13.10 | 11.53 | % | 0.07 | 0 | 0 | 0.32 | 0.80 | 0.02 | -0.12 | 9/21/2026 3:59:57 PM EST | |||
| 160.00 | 7.95 | 10.60 | 9.28 | 18.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.31 | 0.74 | 0.03 | -0.14 | 9/8/2026 | 9/21/2026 3:59:57 PM EST |
| 162.50 | 6.15 | 9.20 | 7.68 | % | 0.05 | 0 | 0 | 0.33 | 0.67 | 0.03 | -0.14 | 9/21/2026 3:59:57 PM EST | |||
| 165.00 | 5.35 | 7.55 | 6.45 | 5.54 | -0.01 | -0.18% | 0.04 | 1 | 4 | 0.35 | 0.59 | 0.03 | -0.15 | 9/21/2026 | 9/21/2026 3:59:57 PM EST |
| 167.50 | 3.80 | 5.40 | 4.60 | 4.80 | +0.20 | +4.35% | 0.03 | 28 | 11 | 0.31 | 0.51 | 0.03 | -0.15 | 9/21/2026 | 9/21/2026 3:59:57 PM EST |
| 170.00 | 3.30 | 3.90 | 3.60 | 3.90 | +0.25 | +6.85% | 0.02 | 54 | 94 | 0.32 | 0.43 | 0.03 | -0.14 | 9/21/2026 | 9/21/2026 3:59:57 PM EST |
| 172.50 | 2.32 | 3.25 | 2.79 | 2.85 | -0.22 | -7.17% | 0.02 | 1 | 4 | 0.33 | 0.35 | 0.03 | -0.13 | 9/21/2026 | 9/21/2026 3:59:57 PM EST |
| 175.00 | 1.48 | 2.27 | 1.88 | 1.98 | +0.03 | +1.54% | 0.01 | 6 | 10 | 0.31 | 0.28 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 3:59:57 PM EST |
| 177.50 | 0.56 | 2.40 | 1.48 | 1.09 | -2.56 | -70.14% | 0.01 | 11 | 12 | 0.32 | 0.21 | 0.02 | -0.10 | 9/21/2026 | 9/21/2026 3:59:57 PM EST |
| 180.00 | 0.47 | 1.14 | 0.81 | 0.86 | -0.24 | -21.82% | 0.00 | 47 | 17 | 0.30 | 0.16 | 0.02 | -0.09 | 9/21/2026 | 9/21/2026 3:59:57 PM EST |
| 182.50 | 0.06 | 1.03 | 0.55 | 0.84 | -0.56 | -40.00% | 0.00 | 210 | 11 | 0.28 | 0.12 | 0.02 | -0.07 | 9/21/2026 | 9/21/2026 3:59:57 PM EST |
| 185.00 | 0.23 | 0.69 | 0.46 | 0.49 | +0.04 | +8.89% | 0.00 | 3 | 247 | 0.32 | 0.09 | 0.01 | -0.06 | 9/21/2026 | 9/21/2026 3:59:57 PM EST |
| 187.50 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.06 | 0.01 | -0.04 | 9/18/2026 | 9/21/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.04 | 0.01 | -0.03 | 9/9/2026 | 9/21/2026 3:59:57 PM EST |
| 192.50 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.52 | 0.03 | 0.01 | -0.02 | 9/8/2026 | 9/21/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.55 | 0.02 | 0.00 | -0.01 | 9/16/2026 | 9/21/2026 3:59:57 PM EST |
| 197.50 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.01 | 0.00 | -0.01 | 9/14/2026 | 9/21/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.62 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/21/2026 3:59:57 PM EST |
| 202.50 | 0.00 | 0.95 | 0.48 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/21/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/21/2026 3:59:57 PM EST |
| 207.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 212.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 1.55 | 0.78 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/21/2026 3:59:57 PM EST |
| 217.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 225.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 9/21/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.93 | 0.47 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.65 | -0.01 | 0.00 | -0.04 | 9/16/2026 | 9/21/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.01 | -0.05 | 9/21/2026 3:59:57 PM EST | |||
| 149.00 | 0.00 | 0.59 | 0.30 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.40 | -0.07 | 0.01 | -0.07 | 9/18/2026 | 9/21/2026 3:59:57 PM EST |
| 150.00 | 0.04 | 0.64 | 0.34 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.31 | -0.08 | 0.01 | -0.08 | 9/18/2026 | 9/21/2026 3:59:57 PM EST |
| 152.50 | 0.49 | 1.67 | 1.08 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.39 | -0.11 | 0.01 | -0.09 | 9/17/2026 | 9/21/2026 3:59:57 PM EST |
| 155.00 | 0.40 | 1.35 | 0.88 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.32 | -0.15 | 0.02 | -0.11 | 9/18/2026 | 9/21/2026 3:59:57 PM EST |
| 157.50 | 0.69 | 1.86 | 1.28 | 1.65 | -0.21 | -11.29% | 0.01 | 1 | 23 | 0.32 | -0.20 | 0.02 | -0.12 | 9/21/2026 | 9/21/2026 3:59:57 PM EST |
| 160.00 | 1.63 | 2.32 | 1.98 | 2.20 | -0.18 | -7.57% | 0.01 | 10 | 70 | 0.33 | -0.26 | 0.03 | -0.14 | 9/21/2026 | 9/21/2026 3:59:57 PM EST |
| 162.50 | 2.30 | 3.30 | 2.80 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.33 | -0.33 | 0.03 | -0.14 | 9/18/2026 | 9/21/2026 3:59:57 PM EST |
| 165.00 | 3.05 | 4.90 | 3.98 | 3.38 | -0.65 | -16.13% | 0.02 | 41 | 44 | 0.34 | -0.41 | 0.03 | -0.15 | 9/21/2026 | 9/21/2026 3:59:57 PM EST |
| 167.50 | 4.65 | 4.85 | 4.75 | 4.65 | -0.96 | -17.12% | 0.03 | 42 | 4 | 0.31 | -0.49 | 0.03 | -0.15 | 9/21/2026 | 9/21/2026 3:59:57 PM EST |
| 170.00 | 5.15 | 7.50 | 6.33 | 6.30 | -0.65 | -9.36% | 0.04 | 1 | 8 | 0.32 | -0.57 | 0.03 | -0.14 | 9/21/2026 | 9/21/2026 3:59:57 PM EST |
| 172.50 | 6.75 | 9.05 | 7.90 | 8.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | -0.65 | 0.03 | -0.13 | 9/17/2026 | 9/21/2026 3:59:57 PM EST |
| 175.00 | 7.50 | 10.85 | 9.18 | 10.26 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.42 | -0.72 | 0.03 | -0.12 | 9/18/2026 | 9/21/2026 3:59:57 PM EST |
| 177.50 | 10.15 | 12.80 | 11.48 | 11.47 | +4.01 | +53.76% | 0.06 | 1 | 21 | 0.43 | -0.79 | 0.02 | -0.10 | 9/21/2026 | 9/21/2026 3:59:57 PM EST |
| 180.00 | 11.65 | 14.90 | 13.28 | 13.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.44 | -0.84 | 0.02 | -0.09 | 9/10/2026 | 9/21/2026 3:59:57 PM EST |
| 182.50 | 13.85 | 17.25 | 15.55 | 16.28 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.47 | -0.88 | 0.02 | -0.07 | 9/17/2026 | 9/21/2026 3:59:57 PM EST |
| 185.00 | 16.25 | 19.60 | 17.93 | 19.80 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.50 | -0.91 | 0.01 | -0.06 | 9/10/2026 | 9/21/2026 3:59:57 PM EST |
| 187.50 | 18.65 | 21.85 | 20.25 | 22.44 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.51 | -0.94 | 0.01 | -0.04 | 9/18/2026 | 9/21/2026 3:59:57 PM EST |
| 190.00 | 21.35 | 25.00 | 23.18 | 11.68 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.03 | 9/2/2026 | 9/21/2026 3:59:57 PM EST |
| 192.50 | 23.55 | 27.80 | 25.68 | % | 0.13 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.02 | 9/21/2026 3:59:57 PM EST | |||
| 195.00 | 26.05 | 29.60 | 27.83 | % | 0.14 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 9/21/2026 3:59:57 PM EST | |||
| 197.50 | 28.55 | 32.45 | 30.50 | % | 0.15 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 9/21/2026 3:59:57 PM EST | |||
| 200.00 | 31.05 | 34.95 | 33.00 | 19.38 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 9/2/2026 | 9/21/2026 3:59:57 PM EST |
| 202.50 | 33.55 | 37.55 | 35.55 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 205.00 | 36.05 | 40.00 | 38.03 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 207.50 | 38.55 | 42.50 | 40.53 | 23.59 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/21/2026 3:59:57 PM EST |
| 210.00 | 41.05 | 44.65 | 42.85 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 212.50 | 43.55 | 47.50 | 45.53 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 215.00 | 46.05 | 49.95 | 48.00 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 217.50 | 48.55 | 52.50 | 50.53 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 220.00 | 51.05 | 54.80 | 52.93 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST | |||
| 225.00 | 56.05 | 59.55 | 57.80 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:57 PM EST |