Options Chain for AIRBNB INC COM CL A (ABNB) - $162.40 as of 10/2/2026 7:10:51 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 | 66.00 | 69.85 | 67.93 | % | 0.72 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 100.00 | 61.10 | 64.90 | 63.00 | % | 0.63 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 105.00 | 56.20 | 60.00 | 58.10 | % | 0.55 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 10/2/2026 3:59:59 PM EST | |||
| 110.00 | 51.15 | 55.05 | 53.10 | % | 0.48 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 10/2/2026 3:59:59 PM EST | |||
| 115.00 | 46.30 | 50.05 | 48.18 | % | 0.42 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 10/2/2026 3:59:59 PM EST | |||
| 120.00 | 41.85 | 45.25 | 43.55 | % | 0.36 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 10/2/2026 3:59:59 PM EST | |||
| 125.00 | 36.90 | 40.50 | 38.70 | % | 0.31 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.03 | 10/2/2026 3:59:59 PM EST | |||
| 130.00 | 31.95 | 35.95 | 33.95 | % | 0.26 | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.05 | 10/2/2026 3:59:59 PM EST | |||
| 135.00 | 27.70 | 31.35 | 29.53 | % | 0.22 | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.06 | 10/2/2026 3:59:59 PM EST | |||
| 140.00 | 23.35 | 27.05 | 25.20 | % | 0.18 | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.08 | 10/2/2026 3:59:59 PM EST | |||
| 145.00 | 18.95 | 22.95 | 20.95 | % | 0.14 | 0 | 0 | 0.43 | 0.80 | 0.01 | -0.09 | 10/2/2026 3:59:59 PM EST | |||
| 148.00 | 16.90 | 20.70 | 18.80 | % | 0.13 | 0 | 0 | 0.44 | 0.77 | 0.01 | -0.10 | 10/2/2026 3:59:59 PM EST | |||
| 149.00 | 16.10 | 19.95 | 18.03 | % | 0.12 | 0 | 0 | 0.44 | 0.75 | 0.01 | -0.10 | 10/2/2026 3:59:59 PM EST | |||
| 150.00 | 15.70 | 19.20 | 17.45 | % | 0.12 | 0 | 0 | 0.44 | 0.74 | 0.01 | -0.11 | 10/2/2026 3:59:59 PM EST | |||
| 152.50 | 14.00 | 17.30 | 15.65 | % | 0.10 | 0 | 0 | 0.44 | 0.70 | 0.01 | -0.11 | 10/2/2026 3:59:59 PM EST | |||
| 155.00 | 12.00 | 15.65 | 13.83 | % | 0.09 | 0 | 0 | 0.42 | 0.67 | 0.02 | -0.12 | 10/2/2026 3:59:59 PM EST | |||
| 157.50 | 10.45 | 14.20 | 12.33 | % | 0.08 | 0 | 0 | 0.42 | 0.63 | 0.02 | -0.12 | 10/2/2026 3:59:59 PM EST | |||
| 160.00 | 9.30 | 12.75 | 11.03 | % | 0.07 | 0 | 0 | 0.42 | 0.59 | 0.02 | -0.12 | 10/2/2026 3:59:59 PM EST | |||
| 162.50 | 7.65 | 11.60 | 9.63 | % | 0.06 | 0 | 0 | 0.42 | 0.55 | 0.02 | -0.12 | 10/2/2026 3:59:59 PM EST | |||
| 165.00 | 7.30 | 9.75 | 8.53 | % | 0.05 | 0 | 0 | 0.42 | 0.50 | 0.02 | -0.12 | 10/2/2026 3:59:59 PM EST | |||
| 167.50 | 6.55 | 8.75 | 7.65 | % | 0.05 | 0 | 0 | 0.42 | 0.46 | 0.02 | -0.12 | 10/2/2026 3:59:59 PM EST | |||
| 170.00 | 5.75 | 8.00 | 6.88 | % | 0.04 | 0 | 0 | 0.43 | 0.42 | 0.02 | -0.12 | 10/2/2026 3:59:59 PM EST | |||
| 172.50 | 3.75 | 7.50 | 5.63 | % | 0.03 | 0 | 0 | 0.41 | 0.38 | 0.02 | -0.12 | 10/2/2026 3:59:59 PM EST | |||
| 175.00 | 4.05 | 6.70 | 5.38 | % | 0.03 | 0 | 0 | 0.44 | 0.35 | 0.02 | -0.11 | 10/2/2026 3:59:59 PM EST | |||
| 177.50 | 2.70 | 5.95 | 4.33 | % | 0.02 | 0 | 0 | 0.42 | 0.31 | 0.02 | -0.11 | 10/2/2026 3:59:59 PM EST | |||
| 180.00 | 2.83 | 4.30 | 3.57 | 4.00 | % | 0.02 | 3 | 0 | 0.41 | 0.28 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 3:59:59 PM EST | |
| 182.50 | 2.16 | 4.95 | 3.56 | % | 0.02 | 0 | 0 | 0.44 | 0.25 | 0.01 | -0.10 | 10/2/2026 3:59:59 PM EST | |||
| 185.00 | 1.45 | 3.10 | 2.28 | % | 0.01 | 0 | 0 | 0.39 | 0.22 | 0.01 | -0.09 | 10/2/2026 3:59:59 PM EST | |||
| 190.00 | 1.14 | 2.23 | 1.69 | 1.72 | % | 0.01 | 30 | 0 | 0.40 | 0.17 | 0.01 | -0.08 | 10/2/2026 | 10/2/2026 3:59:59 PM EST | |
| 195.00 | 0.46 | 1.90 | 1.18 | % | 0.01 | 0 | 0 | 0.39 | 0.13 | 0.01 | -0.07 | 10/2/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.50 | 0.09 | 0.01 | -0.05 | 10/2/2026 3:59:59 PM EST | |||
| 205.00 | 0.34 | 0.86 | 0.60 | 0.59 | % | 0.00 | 5 | 0 | 0.41 | 0.07 | 0.01 | -0.04 | 10/2/2026 | 10/2/2026 3:59:59 PM EST | |
| 210.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.03 | 10/2/2026 3:59:59 PM EST | |||
| 215.00 | 0.16 | 0.77 | 0.47 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.03 | 10/2/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.59 | 0.30 | 0.25 | % | 0.00 | 4 | 0 | 0.52 | 0.02 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 3:59:59 PM EST | |
| 225.00 | 0.04 | 0.42 | 0.23 | 0.13 | % | 0.00 | 6 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 3:59:59 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 | 1.20 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 10/2/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 10/2/2026 3:59:59 PM EST | |||
| 115.00 | 0.07 | 0.61 | 0.34 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 10/2/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.03 | 10/2/2026 3:59:59 PM EST | |||
| 125.00 | 0.04 | 0.80 | 0.42 | % | 0.00 | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.03 | 10/2/2026 3:59:59 PM EST | |||
| 130.00 | 0.24 | 1.30 | 0.77 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.00 | -0.05 | 10/2/2026 3:59:59 PM EST | |||
| 135.00 | 0.69 | 1.95 | 1.32 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.01 | -0.06 | 10/2/2026 3:59:59 PM EST | |||
| 140.00 | 0.53 | 3.35 | 1.94 | % | 0.01 | 0 | 0 | 0.43 | -0.14 | 0.01 | -0.08 | 10/2/2026 3:59:59 PM EST | |||
| 145.00 | 2.14 | 3.30 | 2.72 | % | 0.02 | 0 | 0 | 0.43 | -0.20 | 0.01 | -0.09 | 10/2/2026 3:59:59 PM EST | |||
| 148.00 | 2.80 | 5.30 | 4.05 | 3.47 | % | 0.03 | 4 | 0 | 0.47 | -0.23 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 3:59:59 PM EST | |
| 149.00 | 2.10 | 5.55 | 3.83 | 3.69 | % | 0.03 | 4 | 0 | 0.43 | -0.25 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 3:59:59 PM EST | |
| 150.00 | 3.35 | 4.65 | 4.00 | 3.90 | -0.80 | -17.03% | 0.03 | 5 | 1 | 0.43 | -0.26 | 0.01 | -0.11 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 152.50 | 3.90 | 5.50 | 4.70 | % | 0.03 | 0 | 0 | 0.43 | -0.30 | 0.01 | -0.11 | 10/2/2026 3:59:59 PM EST | |||
| 155.00 | 4.15 | 7.50 | 5.83 | % | 0.04 | 0 | 0 | 0.44 | -0.33 | 0.02 | -0.12 | 10/2/2026 3:59:59 PM EST | |||
| 157.50 | 5.40 | 8.50 | 6.95 | % | 0.04 | 0 | 0 | 0.44 | -0.37 | 0.02 | -0.12 | 10/2/2026 3:59:59 PM EST | |||
| 160.00 | 5.60 | 9.50 | 7.55 | % | 0.05 | 0 | 0 | 0.42 | -0.41 | 0.02 | -0.12 | 10/2/2026 3:59:59 PM EST | |||
| 162.50 | 6.75 | 10.65 | 8.70 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | -0.45 | 0.02 | -0.12 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 165.00 | 8.45 | 12.05 | 10.25 | % | 0.06 | 0 | 0 | 0.43 | -0.50 | 0.02 | -0.12 | 10/2/2026 3:59:59 PM EST | |||
| 167.50 | 9.55 | 13.40 | 11.48 | % | 0.07 | 0 | 0 | 0.42 | -0.54 | 0.02 | -0.12 | 10/2/2026 3:59:59 PM EST | |||
| 170.00 | 11.15 | 14.75 | 12.95 | % | 0.08 | 0 | 0 | 0.42 | -0.58 | 0.02 | -0.12 | 10/2/2026 3:59:59 PM EST | |||
| 172.50 | 12.75 | 16.55 | 14.65 | % | 0.08 | 0 | 0 | 0.42 | -0.62 | 0.02 | -0.12 | 10/2/2026 3:59:59 PM EST | |||
| 175.00 | 14.55 | 18.40 | 16.48 | % | 0.09 | 0 | 0 | 0.42 | -0.65 | 0.02 | -0.11 | 10/2/2026 3:59:59 PM EST | |||
| 177.50 | 16.75 | 19.20 | 17.98 | % | 0.10 | 0 | 0 | 0.41 | -0.69 | 0.02 | -0.11 | 10/2/2026 3:59:59 PM EST | |||
| 180.00 | 18.25 | 22.05 | 20.15 | % | 0.11 | 0 | 0 | 0.42 | -0.72 | 0.01 | -0.10 | 10/2/2026 3:59:59 PM EST | |||
| 182.50 | 20.15 | 24.00 | 22.08 | % | 0.12 | 0 | 0 | 0.40 | -0.75 | 0.01 | -0.10 | 10/2/2026 3:59:59 PM EST | |||
| 185.00 | 22.30 | 25.60 | 23.95 | % | 0.13 | 0 | 0 | 0.52 | -0.78 | 0.01 | -0.09 | 10/2/2026 3:59:59 PM EST | |||
| 190.00 | 26.65 | 30.45 | 28.55 | % | 0.15 | 0 | 0 | 0.57 | -0.83 | 0.01 | -0.08 | 10/2/2026 3:59:59 PM EST | |||
| 195.00 | 31.10 | 34.95 | 33.03 | % | 0.17 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.07 | 10/2/2026 3:59:59 PM EST | |||
| 200.00 | 35.95 | 39.65 | 37.80 | % | 0.19 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.05 | 10/2/2026 3:59:59 PM EST | |||
| 205.00 | 40.70 | 44.60 | 42.65 | % | 0.21 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.04 | 10/2/2026 3:59:59 PM EST | |||
| 210.00 | 45.75 | 49.35 | 47.55 | % | 0.23 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.03 | 10/2/2026 3:59:59 PM EST | |||
| 215.00 | 50.40 | 54.65 | 52.53 | % | 0.24 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.03 | 10/2/2026 3:59:59 PM EST | |||
| 220.00 | 55.70 | 59.55 | 57.63 | % | 0.26 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 10/2/2026 3:59:59 PM EST | |||
| 225.00 | 60.65 | 64.60 | 62.63 | % | 0.28 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 10/2/2026 3:59:59 PM EST |