Options Chain for AIRBNB INC COM CL A (ABNB) - $126.43 as of 8/22/2025 7:40:13 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 | 70.45 | 72.50 | 71.48 | % | 1.19 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 65.50 | 67.55 | 66.53 | % | 1.02 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 70.00 | 60.55 | 62.70 | 61.63 | % | 0.88 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 75.00 | 55.70 | 56.35 | 56.03 | % | 0.75 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 80.00 | 50.75 | 53.00 | 51.88 | % | 0.65 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 85.00 | 45.90 | 46.55 | 46.23 | 43.87 | % | 0.54 | 1 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 90.00 | 41.05 | 43.25 | 42.15 | 37.90 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.58 | 0.97 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 36.30 | 37.00 | 36.65 | % | 0.39 | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 100.00 | 31.65 | 33.85 | 32.75 | 29.97 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.48 | 0.93 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 27.15 | 27.80 | 27.48 | 21.13 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.38 | 0.89 | 0.01 | -0.04 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 23.00 | 24.60 | 23.80 | 21.00 | +1.75 | +9.10% | 0.22 | 3 | 12 | 0.41 | 0.85 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 18.95 | 19.35 | 19.15 | 17.39 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.36 | 0.79 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 15.35 | 16.50 | 15.93 | 15.80 | +3.35 | +26.91% | 0.13 | 4 | 66 | 0.37 | 0.73 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 12.10 | 12.50 | 12.30 | 11.95 | +2.75 | +29.90% | 0.10 | 11 | 379 | 0.34 | 0.65 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 9.30 | 9.50 | 9.40 | 9.40 | +2.19 | +30.38% | 0.07 | 41 | 340 | 0.34 | 0.56 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 6.90 | 7.15 | 7.03 | 7.15 | +1.75 | +32.41% | 0.05 | 42 | 282 | 0.33 | 0.47 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 4.95 | 5.20 | 5.08 | 5.25 | +1.37 | +35.31% | 0.04 | 63 | 266 | 0.32 | 0.37 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 3.55 | 3.80 | 3.68 | 3.80 | +0.95 | +33.34% | 0.03 | 124 | 393 | 0.32 | 0.29 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 150.00 | 2.59 | 2.76 | 2.68 | 2.49 | +0.49 | +24.50% | 0.02 | 379 | 194 | 0.33 | 0.23 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 1.84 | 2.05 | 1.95 | 1.98 | +0.38 | +23.75% | 0.01 | 5 | 232 | 0.33 | 0.18 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 160.00 | 1.31 | 2.59 | 1.95 | 1.30 | +0.22 | +20.37% | 0.01 | 56 | 50 | 0.37 | 0.14 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 165.00 | 0.95 | 1.61 | 1.28 | 1.05 | +0.37 | +54.42% | 0.01 | 3 | 8 | 0.36 | 0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 170.00 | 0.55 | 2.00 | 1.28 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.38 | 0.09 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 175.00 | 0.42 | 2.13 | 1.28 | 0.50 | +0.15 | +42.86% | 0.01 | 6 | 11 | 0.41 | 0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 2.08 | 1.04 | % | 0.01 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.01 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.63 | 0.82 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 80.00 | 0.02 | 0.39 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | -0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 0.01 | 0.69 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | -0.01 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 0.05 | 0.67 | 0.36 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.40 | -0.03 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 0.51 | 0.76 | 0.64 | 0.53 | -0.21 | -28.38% | 0.01 | 7 | 109 | 0.42 | -0.05 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 0.81 | 0.89 | 0.85 | 0.81 | -0.31 | -27.68% | 0.01 | 2 | 375 | 0.40 | -0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 1.19 | 1.49 | 1.34 | 1.26 | -0.65 | -34.04% | 0.01 | 20 | 1,113 | 0.38 | -0.11 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 1.73 | 2.69 | 2.21 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 284 | 0.38 | -0.15 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 2.82 | 2.97 | 2.90 | 2.82 | -1.08 | -27.70% | 0.03 | 12 | 395 | 0.36 | -0.21 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 4.10 | 4.30 | 4.20 | 4.20 | -1.14 | -21.35% | 0.04 | 1,850 | 346 | 0.35 | -0.27 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 5.80 | 6.00 | 5.90 | 5.78 | -2.32 | -28.65% | 0.05 | 698 | 336 | 0.34 | -0.35 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 7.95 | 8.15 | 8.05 | 8.25 | -1.55 | -15.82% | 0.06 | 13 | 47 | 0.34 | -0.44 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 10.50 | 10.70 | 10.60 | 11.00 | -2.90 | -20.87% | 0.08 | 10 | 128 | 0.33 | -0.53 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 13.60 | 13.90 | 13.75 | 13.85 | -1.85 | -11.79% | 0.10 | 2 | 4 | 0.32 | -0.63 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 17.20 | 17.75 | 17.48 | 17.45 | -3.35 | -16.11% | 0.12 | 2 | 17 | 0.33 | -0.71 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 150.00 | 21.20 | 21.75 | 21.48 | 23.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.33 | -0.77 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 25.55 | 26.20 | 25.88 | % | 0.17 | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 160.00 | 30.20 | 30.80 | 30.50 | % | 0.19 | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 165.00 | 34.95 | 35.50 | 35.23 | % | 0.21 | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 170.00 | 38.60 | 41.55 | 40.08 | % | 0.24 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 175.00 | 44.80 | 47.00 | 45.90 | % | 0.26 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 180.00 | 49.90 | 50.45 | 50.18 | % | 0.28 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 185.00 | 54.75 | 56.65 | 55.70 | % | 0.30 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST |