Options Chain for AIRBNB INC COM CL A (ABNB) - $123.50 as of 10/15/2025 8:20:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.45 | 55.45 | 53.45 | % | 0.76 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 75.00 | 46.35 | 50.50 | 48.43 | % | 0.65 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 80.00 | 41.65 | 45.55 | 43.60 | % | 0.55 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 85.00 | 37.15 | 40.25 | 38.70 | % | 0.46 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 90.00 | 31.95 | 35.80 | 33.88 | % | 0.38 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 95.00 | 27.20 | 31.05 | 29.13 | % | 0.31 | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 100.00 | 22.60 | 26.45 | 24.53 | % | 0.25 | 0 | 0 | 0.71 | 0.91 | 0.01 | -0.05 | 10/14/2025 3:59:57 PM EST | |||
| 105.00 | 18.55 | 22.00 | 20.28 | % | 0.19 | 0 | 0 | 0.63 | 0.85 | 0.01 | -0.07 | 10/14/2025 3:59:57 PM EST | |||
| 106.00 | 17.70 | 21.25 | 19.48 | % | 0.18 | 0 | 0 | 0.63 | 0.84 | 0.01 | -0.07 | 10/14/2025 3:59:57 PM EST | |||
| 107.00 | 17.05 | 19.65 | 18.35 | % | 0.17 | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.07 | 10/14/2025 3:59:57 PM EST | |||
| 108.00 | 15.95 | 19.60 | 17.78 | % | 0.16 | 0 | 0 | 0.46 | 0.82 | 0.01 | -0.07 | 10/14/2025 3:59:57 PM EST | |||
| 109.00 | 15.25 | 18.75 | 17.00 | % | 0.16 | 0 | 0 | 0.44 | 0.80 | 0.01 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 110.00 | 14.60 | 17.50 | 16.05 | % | 0.15 | 0 | 0 | 0.43 | 0.79 | 0.01 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 111.00 | 14.45 | 16.70 | 15.58 | % | 0.14 | 0 | 0 | 0.46 | 0.77 | 0.01 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 112.00 | 12.50 | 16.20 | 14.35 | % | 0.13 | 0 | 0 | 0.42 | 0.75 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 113.00 | 11.85 | 15.80 | 13.83 | % | 0.12 | 0 | 0 | 0.44 | 0.74 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 114.00 | 12.30 | 14.35 | 13.33 | % | 0.12 | 0 | 0 | 0.45 | 0.72 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 115.00 | 11.45 | 13.65 | 12.55 | % | 0.11 | 0 | 0 | 0.44 | 0.70 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 116.00 | 11.30 | 13.30 | 12.30 | % | 0.11 | 0 | 0 | 0.47 | 0.69 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 117.00 | 10.55 | 12.55 | 11.55 | % | 0.10 | 0 | 0 | 0.46 | 0.67 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 118.00 | 9.45 | 11.70 | 10.58 | % | 0.09 | 0 | 0 | 0.44 | 0.65 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 119.00 | 9.10 | 11.00 | 10.05 | % | 0.08 | 0 | 0 | 0.44 | 0.63 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 120.00 | 7.85 | 9.55 | 8.70 | 6.14 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | 0.61 | 0.02 | -0.09 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 121.00 | 7.10 | 10.00 | 8.55 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | 0.59 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 122.00 | 7.80 | 9.45 | 8.63 | 5.62 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | 0.57 | 0.02 | -0.09 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 123.00 | 7.30 | 9.20 | 8.25 | % | 0.07 | 0 | 0 | 0.46 | 0.55 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 124.00 | 7.05 | 8.30 | 7.68 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | 0.53 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 125.00 | 5.20 | 8.60 | 6.90 | 7.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | 0.50 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 126.00 | 5.40 | 6.95 | 6.18 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | 0.48 | 0.02 | -0.09 | 10/9/2025 | 10/14/2025 3:59:57 PM EST |
| 127.00 | 5.30 | 6.55 | 5.93 | 4.42 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | 0.46 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 128.00 | 5.10 | 6.30 | 5.70 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | 0.44 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 129.00 | 4.45 | 5.80 | 5.13 | % | 0.04 | 0 | 0 | 0.42 | 0.42 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 130.00 | 3.40 | 6.75 | 5.08 | 5.17 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.44 | 0.40 | 0.02 | -0.08 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 131.00 | 3.95 | 4.95 | 4.45 | % | 0.03 | 0 | 0 | 0.42 | 0.37 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 132.00 | 3.65 | 4.85 | 4.25 | % | 0.03 | 0 | 0 | 0.43 | 0.35 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 133.00 | 2.35 | 4.40 | 3.38 | % | 0.03 | 0 | 0 | 0.39 | 0.33 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 134.00 | 2.20 | 3.95 | 3.08 | % | 0.02 | 0 | 0 | 0.39 | 0.31 | 0.02 | -0.07 | 10/14/2025 3:59:57 PM EST | |||
| 135.00 | 1.89 | 4.80 | 3.35 | 3.57 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.42 | 0.29 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 140.00 | 1.86 | 3.20 | 2.53 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | 0.20 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 145.00 | 0.58 | 1.95 | 1.27 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.13 | 0.01 | -0.04 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 150.00 | 0.12 | 1.38 | 0.75 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.01 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 155.00 | 0.01 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 160.00 | 0.09 | 0.79 | 0.44 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.10 | 0.55 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.02 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 90.00 | 0.08 | 0.57 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.03 | 0.00 | -0.03 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 95.00 | 0.17 | 1.28 | 0.73 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.01 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 100.00 | 0.37 | 1.84 | 1.11 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.09 | 0.01 | -0.05 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 105.00 | 1.22 | 2.18 | 1.70 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | -0.15 | 0.01 | -0.07 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 106.00 | 0.75 | 2.73 | 1.74 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.16 | 0.01 | -0.07 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 107.00 | 1.44 | 2.10 | 1.77 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | -0.17 | 0.01 | -0.07 | 10/9/2025 | 10/14/2025 3:59:57 PM EST |
| 108.00 | 1.38 | 3.20 | 2.29 | % | 0.02 | 0 | 0 | 0.48 | -0.18 | 0.01 | -0.07 | 10/14/2025 3:59:57 PM EST | |||
| 109.00 | 1.88 | 3.15 | 2.52 | % | 0.02 | 0 | 0 | 0.48 | -0.20 | 0.01 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 110.00 | 1.84 | 3.00 | 2.42 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.45 | -0.21 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 111.00 | 1.87 | 3.10 | 2.49 | % | 0.02 | 0 | 0 | 0.43 | -0.23 | 0.01 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 112.00 | 0.90 | 4.25 | 2.58 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.41 | -0.25 | 0.02 | -0.08 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 113.00 | 1.09 | 4.60 | 2.85 | % | 0.03 | 0 | 0 | 0.41 | -0.26 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 114.00 | 3.10 | 4.90 | 4.00 | % | 0.04 | 0 | 0 | 0.48 | -0.28 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 115.00 | 2.86 | 4.10 | 3.48 | 3.57 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.42 | -0.30 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 116.00 | 3.60 | 5.60 | 4.60 | % | 0.04 | 0 | 0 | 0.47 | -0.31 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 117.00 | 3.10 | 5.95 | 4.53 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.44 | -0.33 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 118.00 | 4.20 | 5.50 | 4.85 | % | 0.04 | 0 | 0 | 0.44 | -0.35 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 119.00 | 4.65 | 7.20 | 5.93 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | -0.37 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 120.00 | 4.50 | 7.55 | 6.03 | 5.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | -0.39 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 121.00 | 5.45 | 8.10 | 6.78 | % | 0.06 | 0 | 0 | 0.47 | -0.41 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 122.00 | 5.75 | 7.85 | 6.80 | % | 0.06 | 0 | 0 | 0.44 | -0.43 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 123.00 | 5.05 | 9.05 | 7.05 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.45 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 124.00 | 6.90 | 8.90 | 7.90 | % | 0.06 | 0 | 0 | 0.45 | -0.47 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 125.00 | 7.50 | 8.85 | 8.18 | 10.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.43 | -0.50 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 126.00 | 7.75 | 9.65 | 8.70 | % | 0.07 | 0 | 0 | 0.43 | -0.52 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 127.00 | 8.35 | 10.40 | 9.38 | % | 0.07 | 0 | 0 | 0.43 | -0.54 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 128.00 | 8.90 | 10.65 | 9.78 | % | 0.08 | 0 | 0 | 0.42 | -0.56 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 129.00 | 9.50 | 11.05 | 10.28 | % | 0.08 | 0 | 0 | 0.41 | -0.58 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 130.00 | 10.15 | 11.55 | 10.85 | 13.93 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.60 | 0.02 | -0.08 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 131.00 | 10.65 | 12.30 | 11.48 | % | 0.09 | 0 | 0 | 0.40 | -0.63 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 132.00 | 10.60 | 14.00 | 12.30 | % | 0.09 | 0 | 0 | 0.41 | -0.65 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 133.00 | 11.35 | 14.70 | 13.03 | % | 0.10 | 0 | 0 | 0.41 | -0.67 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 134.00 | 12.70 | 14.90 | 13.80 | % | 0.10 | 0 | 0 | 0.41 | -0.69 | 0.02 | -0.07 | 10/14/2025 3:59:57 PM EST | |||
| 135.00 | 13.75 | 15.30 | 14.53 | 19.10 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.41 | -0.71 | 0.02 | -0.07 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 140.00 | 16.75 | 19.60 | 18.18 | % | 0.13 | 0 | 0 | 0.51 | -0.80 | 0.02 | -0.06 | 10/14/2025 3:59:57 PM EST | |||
| 145.00 | 21.10 | 23.50 | 22.30 | % | 0.15 | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 150.00 | 26.35 | 29.30 | 27.83 | % | 0.19 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 155.00 | 30.35 | 34.00 | 32.18 | % | 0.21 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 160.00 | 35.20 | 38.60 | 36.90 | % | 0.23 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 165.00 | 40.15 | 43.55 | 41.85 | % | 0.25 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 170.00 | 45.10 | 48.60 | 46.85 | % | 0.28 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 175.00 | 50.10 | 53.60 | 51.85 | % | 0.30 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 180.00 | 55.10 | 58.60 | 56.85 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST |