Options Chain for AIRBNB INC COM CL A (ABNB) - $120.22 as of 10/3/2025 8:50:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 59.45 | 61.65 | 60.55 | % | 1.01 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 65.00 | 53.85 | 56.95 | 55.40 | % | 0.85 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 70.00 | 50.25 | 51.25 | 50.75 | 56.82 | 0.00 | 0.00% | 0.72 | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 75.00 | 45.45 | 46.35 | 45.90 | % | 0.61 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 80.00 | 40.40 | 41.45 | 40.93 | % | 0.51 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 85.00 | 35.60 | 36.55 | 36.08 | 40.15 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 9/11/2025 | 10/3/2025 3:59:53 PM EST |
| 90.00 | 30.75 | 31.80 | 31.28 | 34.24 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.71 | 0.96 | 0.00 | -0.03 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 95.00 | 26.15 | 27.05 | 26.60 | 28.28 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.48 | 0.94 | 0.01 | -0.04 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 100.00 | 21.95 | 22.25 | 22.10 | 22.45 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.41 | 0.89 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 105.00 | 17.85 | 18.05 | 17.95 | 17.80 | -0.78 | -4.20% | 0.17 | 16 | 33 | 0.45 | 0.83 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 110.00 | 14.05 | 14.25 | 14.15 | 14.45 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.44 | 0.75 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 115.00 | 10.75 | 10.90 | 10.83 | 11.15 | -0.43 | -3.72% | 0.09 | 4 | 284 | 0.44 | 0.65 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 120.00 | 7.95 | 8.10 | 8.03 | 8.10 | -0.60 | -6.90% | 0.07 | 30 | 248 | 0.43 | 0.55 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 125.00 | 5.70 | 5.80 | 5.75 | 5.72 | -0.55 | -8.78% | 0.05 | 56 | 642 | 0.42 | 0.45 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 130.00 | 3.95 | 4.10 | 4.03 | 4.18 | -0.13 | -3.02% | 0.03 | 239 | 993 | 0.42 | 0.35 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 135.00 | 2.79 | 2.88 | 2.84 | 2.80 | -0.28 | -9.10% | 0.02 | 164 | 1,317 | 0.43 | 0.27 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 140.00 | 1.89 | 2.12 | 2.01 | 2.05 | -0.05 | -2.39% | 0.01 | 33 | 691 | 0.44 | 0.20 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 145.00 | 1.39 | 1.50 | 1.45 | 1.54 | +0.06 | +4.06% | 0.01 | 5 | 933 | 0.45 | 0.15 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 150.00 | 1.00 | 1.08 | 1.04 | 1.00 | -0.11 | -9.91% | 0.01 | 73 | 1,219 | 0.46 | 0.11 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 155.00 | 0.67 | 0.75 | 0.71 | 0.86 | +0.20 | +30.31% | 0.00 | 4 | 447 | 0.46 | 0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 160.00 | 0.41 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.46 | 0.06 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.52 | 0.76 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.65 | 0.03 | 0.00 | -0.02 | 9/24/2025 | 10/3/2025 3:59:53 PM EST |
| 170.00 | 0.09 | 0.51 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.48 | 0.03 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 175.00 | 0.05 | 0.56 | 0.31 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.50 | 0.03 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 1.56 | 0.78 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.78 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.89 | 0.01 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.37 | 0.19 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 4 | 0.73 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.56 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | -0.01 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.66 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.64 | -0.02 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 90.00 | 0.05 | 0.74 | 0.40 | 0.50 | -0.02 | -3.85% | 0.00 | 1 | 44 | 0.46 | -0.04 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 95.00 | 0.71 | 0.78 | 0.75 | 0.75 | +0.02 | +2.74% | 0.01 | 9 | 300 | 0.48 | -0.06 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 100.00 | 1.22 | 1.28 | 1.25 | 1.28 | +0.25 | +24.28% | 0.01 | 16 | 1,067 | 0.47 | -0.11 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 105.00 | 2.06 | 2.10 | 2.08 | 2.08 | +0.16 | +8.34% | 0.02 | 137 | 1,296 | 0.46 | -0.17 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 110.00 | 3.20 | 3.30 | 3.25 | 3.24 | +0.25 | +8.37% | 0.03 | 56 | 839 | 0.44 | -0.25 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 115.00 | 4.85 | 5.00 | 4.93 | 5.05 | +0.56 | +12.48% | 0.04 | 52 | 1,645 | 0.44 | -0.35 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 120.00 | 7.05 | 7.15 | 7.10 | 7.73 | +1.38 | +21.74% | 0.06 | 236 | 3,311 | 0.43 | -0.45 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 125.00 | 9.75 | 9.90 | 9.83 | 9.87 | +0.82 | +9.07% | 0.08 | 6 | 674 | 0.42 | -0.55 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 130.00 | 13.00 | 13.20 | 13.10 | 13.15 | +0.40 | +3.14% | 0.10 | 5 | 772 | 0.42 | -0.65 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 135.00 | 16.80 | 17.00 | 16.90 | 16.55 | 0.00 | 0.00% | 0.13 | 0 | 240 | 0.42 | -0.73 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 140.00 | 21.00 | 21.20 | 21.10 | 20.10 | -0.35 | -1.72% | 0.15 | 22 | 55 | 0.41 | -0.80 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 145.00 | 25.35 | 25.80 | 25.58 | 24.00 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.47 | -0.85 | 0.01 | -0.05 | 9/15/2025 | 10/3/2025 3:59:53 PM EST |
| 150.00 | 29.65 | 30.60 | 30.13 | 23.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.50 | -0.89 | 0.01 | -0.04 | 8/19/2025 | 10/3/2025 3:59:53 PM EST |
| 155.00 | 34.45 | 35.35 | 34.90 | % | 0.23 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 160.00 | 39.35 | 40.30 | 39.83 | % | 0.25 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 165.00 | 43.50 | 46.80 | 45.15 | % | 0.27 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 170.00 | 48.60 | 51.70 | 50.15 | % | 0.29 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 175.00 | 53.80 | 56.70 | 55.25 | 50.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 9/3/2025 | 10/3/2025 3:59:53 PM EST |
| 180.00 | 58.80 | 61.60 | 60.20 | % | 0.33 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 185.00 | 63.50 | 66.55 | 65.03 | % | 0.35 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST |