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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 71.15 | 75.00 | 73.08 | 78.73 | 0.00 | 0.00% | 0.81 | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 3:59:59 PM EST |
| 95.00 | 66.65 | 69.95 | 68.30 | % | 0.72 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 100.00 | 61.25 | 64.50 | 62.88 | 56.85 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.03 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 10/2/2026 3:59:59 PM EST |
| 105.00 | 56.80 | 59.65 | 58.23 | % | 0.55 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 10/2/2026 3:59:59 PM EST | |||
| 110.00 | 51.70 | 53.85 | 52.78 | 60.12 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.02 | 9/10/2026 | 10/2/2026 3:59:59 PM EST |
| 115.00 | 46.70 | 50.30 | 48.50 | % | 0.42 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 10/2/2026 3:59:59 PM EST | |||
| 120.00 | 41.90 | 45.60 | 43.75 | 33.78 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.03 | 9/23/2026 | 10/2/2026 3:59:59 PM EST |
| 125.00 | 37.65 | 40.20 | 38.93 | 34.70 | 0.00 | 0.00% | 0.31 | 0 | 18 | 0.64 | 0.95 | 0.00 | -0.04 | 9/28/2026 | 10/2/2026 3:59:59 PM EST |
| 130.00 | 33.00 | 35.70 | 34.35 | 30.50 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.65 | 0.93 | 0.01 | -0.05 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 135.00 | 27.80 | 31.75 | 29.78 | 28.25 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.61 | 0.89 | 0.01 | -0.06 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 140.00 | 23.90 | 27.45 | 25.68 | 22.00 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.44 | 0.85 | 0.01 | -0.08 | 9/28/2026 | 10/2/2026 3:59:59 PM EST |
| 145.00 | 20.40 | 22.20 | 21.30 | 22.00 | +7.75 | +54.39% | 0.15 | 1 | 15 | 0.42 | 0.80 | 0.01 | -0.09 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 150.00 | 17.00 | 18.45 | 17.73 | 18.52 | +1.42 | +8.31% | 0.12 | 17 | 125 | 0.42 | 0.73 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 155.00 | 14.00 | 15.90 | 14.95 | 14.96 | +2.71 | +22.13% | 0.10 | 5 | 155 | 0.44 | 0.66 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 160.00 | 10.85 | 11.95 | 11.40 | 11.70 | +2.05 | +21.25% | 0.07 | 44 | 305 | 0.41 | 0.58 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 165.00 | 7.80 | 10.05 | 8.93 | 9.10 | +1.50 | +19.74% | 0.05 | 109 | 242 | 0.41 | 0.50 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 170.00 | 6.80 | 7.05 | 6.93 | 6.90 | +1.20 | +21.06% | 0.04 | 44 | 1,005 | 0.41 | 0.42 | 0.02 | -0.10 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 175.00 | 4.95 | 5.40 | 5.18 | 4.95 | +0.22 | +4.66% | 0.03 | 77 | 475 | 0.40 | 0.34 | 0.02 | -0.10 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 180.00 | 3.60 | 4.20 | 3.90 | 3.80 | +0.18 | +4.98% | 0.02 | 38 | 616 | 0.40 | 0.27 | 0.01 | -0.09 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 185.00 | 2.42 | 3.25 | 2.84 | 2.82 | +0.56 | +24.78% | 0.02 | 36 | 275 | 0.40 | 0.21 | 0.01 | -0.07 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 190.00 | 1.63 | 2.44 | 2.04 | 2.02 | +0.37 | +22.43% | 0.01 | 77 | 1,257 | 0.40 | 0.16 | 0.01 | -0.06 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 195.00 | 0.83 | 1.78 | 1.31 | 1.52 | +0.25 | +19.69% | 0.01 | 3 | 280 | 0.39 | 0.13 | 0.01 | -0.05 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 200.00 | 0.68 | 1.22 | 0.95 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.39 | 0.09 | 0.01 | -0.04 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 210.00 | 0.36 | 0.72 | 0.54 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.41 | 0.05 | 0.00 | -0.03 | 9/29/2026 | 10/2/2026 3:59:59 PM EST |
| 220.00 | 0.14 | 0.52 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 25 | 268 | 0.42 | 0.03 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 230.00 | 0.04 | 0.42 | 0.23 | 0.14 | +0.13 | +1,300.00% | 0.00 | 26 | 292 | 0.43 | 0.02 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.52 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.27 | 0.14 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | -0.02 | 9/30/2026 | 10/2/2026 3:59:59 PM EST |
| 110.00 | 0.05 | 0.36 | 0.21 | 0.13 | -0.14 | -51.86% | 0.00 | 2 | 20 | 0.51 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 115.00 | 0.02 | 0.69 | 0.36 | 0.21 | -0.37 | -63.80% | 0.00 | 4 | 29 | 0.48 | -0.02 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 120.00 | 0.08 | 0.75 | 0.42 | 0.43 | -0.15 | -25.87% | 0.00 | 7 | 132 | 0.46 | -0.03 | 0.00 | -0.03 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 125.00 | 0.39 | 0.82 | 0.61 | 0.59 | -0.26 | -30.59% | 0.00 | 23 | 51 | 0.46 | -0.05 | 0.00 | -0.04 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 130.00 | 0.68 | 1.14 | 0.91 | 0.99 | -0.27 | -21.43% | 0.01 | 26 | 138 | 0.45 | -0.07 | 0.01 | -0.05 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 135.00 | 1.28 | 1.55 | 1.42 | 1.55 | -0.20 | -11.43% | 0.01 | 58 | 336 | 0.44 | -0.11 | 0.01 | -0.06 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 140.00 | 1.88 | 2.46 | 2.17 | 2.22 | -0.36 | -13.96% | 0.02 | 57 | 290 | 0.44 | -0.15 | 0.01 | -0.08 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 145.00 | 3.00 | 3.55 | 3.28 | 3.07 | -0.69 | -18.36% | 0.02 | 25 | 724 | 0.44 | -0.20 | 0.01 | -0.09 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 150.00 | 3.95 | 4.70 | 4.33 | 4.50 | -1.30 | -22.42% | 0.03 | 39 | 638 | 0.42 | -0.27 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 155.00 | 4.90 | 7.30 | 6.10 | 6.00 | -0.90 | -13.05% | 0.04 | 14 | 177 | 0.42 | -0.34 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 160.00 | 7.55 | 9.15 | 8.35 | 8.00 | -1.50 | -15.79% | 0.05 | 36 | 532 | 0.42 | -0.42 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 165.00 | 9.25 | 11.85 | 10.55 | 10.05 | -1.70 | -14.47% | 0.06 | 21 | 115 | 0.40 | -0.50 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 170.00 | 13.35 | 14.40 | 13.88 | 12.85 | -2.15 | -14.34% | 0.08 | 14 | 128 | 0.42 | -0.58 | 0.02 | -0.10 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 175.00 | 14.85 | 18.75 | 16.80 | 20.59 | 0.00 | 0.00% | 0.10 | 0 | 149 | 0.40 | -0.66 | 0.02 | -0.10 | 9/28/2026 | 10/2/2026 3:59:59 PM EST |
| 180.00 | 19.95 | 21.15 | 20.55 | 22.04 | 0.00 | 0.00% | 0.11 | 0 | 379 | 0.40 | -0.73 | 0.01 | -0.09 | 9/30/2026 | 10/2/2026 3:59:59 PM EST |
| 185.00 | 22.50 | 25.75 | 24.13 | 33.91 | 0.00 | 0.00% | 0.13 | 0 | 159 | 0.50 | -0.79 | 0.01 | -0.07 | 9/24/2026 | 10/2/2026 3:59:59 PM EST |
| 190.00 | 27.50 | 30.05 | 28.78 | 34.30 | 0.00 | 0.00% | 0.15 | 0 | 145 | 0.51 | -0.84 | 0.01 | -0.06 | 9/25/2026 | 10/2/2026 3:59:59 PM EST |
| 195.00 | 31.40 | 34.65 | 33.03 | 38.40 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.50 | -0.87 | 0.01 | -0.05 | 9/23/2026 | 10/2/2026 3:59:59 PM EST |
| 200.00 | 36.45 | 39.20 | 37.83 | 43.02 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.55 | -0.91 | 0.01 | -0.04 | 9/25/2026 | 10/2/2026 3:59:59 PM EST |
| 210.00 | 45.75 | 48.85 | 47.30 | 29.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.03 | 9/4/2026 | 10/2/2026 3:59:59 PM EST |
| 220.00 | 55.65 | 58.85 | 57.25 | % | 0.26 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 10/2/2026 3:59:59 PM EST | |||
| 230.00 | 65.70 | 68.85 | 67.28 | 63.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 9/18/2026 | 10/2/2026 3:59:59 PM EST |
| 240.00 | 75.70 | 78.85 | 77.28 | % | 0.32 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 250.00 | 85.55 | 89.55 | 87.55 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST |