Options Chain for AIRBNB INC COM CL A (ABNB) - $137.19 as of 10/22/2024 1:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 64.50 | 67.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 75.00 | 59.50 | 62.85 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 80.00 | 54.30 | 57.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 85.00 | 49.60 | 52.95 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 90.00 | 45.55 | 47.25 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 95.00 | 40.80 | 42.40 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 100.00 | 36.05 | 37.25 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 10/22/2024 12:58:59 PM EST | |||
| 105.00 | 31.60 | 32.45 | % | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.05 | 10/22/2024 12:58:59 PM EST | |||
| 110.00 | 27.00 | 27.60 | % | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.06 | 10/22/2024 12:58:59 PM EST | |||
| 115.00 | 22.70 | 23.15 | 20.80 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.88 | 0.01 | -0.07 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
| 120.00 | 18.45 | 18.80 | 16.74 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.82 | 0.01 | -0.08 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
| 122.00 | 16.85 | 18.05 | 16.83 | -0.23 | -1.35% | 5 | 1 | 0.46 | 0.79 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 123.00 | 16.10 | 16.75 | 15.30 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.78 | 0.01 | -0.09 | 10/10/2024 | 10/22/2024 12:58:59 PM EST |
| 124.00 | 15.35 | 16.25 | % | 0 | 0 | 0.45 | 0.76 | 0.02 | -0.09 | 10/22/2024 12:58:59 PM EST | |||
| 125.00 | 14.50 | 15.10 | 14.35 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.75 | 0.02 | -0.10 | 10/11/2024 | 10/22/2024 12:58:59 PM EST |
| 126.00 | 13.80 | 14.15 | % | 0 | 0 | 0.46 | 0.73 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 127.00 | 13.00 | 13.55 | 13.45 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.71 | 0.02 | -0.10 | 10/11/2024 | 10/22/2024 12:58:59 PM EST |
| 128.00 | 12.50 | 13.15 | 13.46 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.70 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 129.00 | 11.15 | 12.60 | 10.71 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.68 | 0.02 | -0.10 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
| 130.00 | 11.15 | 11.50 | 11.00 | % | 1 | 0 | 0.44 | 0.66 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:59 PM EST | |
| 131.00 | 10.45 | 10.75 | % | 0 | 0 | 0.45 | 0.64 | 0.02 | -0.11 | 10/22/2024 12:58:59 PM EST | |||
| 132.00 | 9.85 | 10.20 | % | 0 | 0 | 0.44 | 0.62 | 0.02 | -0.11 | 10/22/2024 12:58:59 PM EST | |||
| 133.00 | 9.20 | 9.70 | % | 0 | 0 | 0.44 | 0.60 | 0.02 | -0.11 | 10/22/2024 12:58:59 PM EST | |||
| 134.00 | 8.70 | 9.00 | 9.40 | 0.00 | 0.00% | 0 | 26 | 0.44 | 0.58 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 135.00 | 8.25 | 8.85 | 8.75 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.56 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 136.00 | 7.65 | 8.00 | 7.71 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.54 | 0.02 | -0.11 | 10/16/2024 | 10/22/2024 12:58:59 PM EST |
| 137.00 | 7.25 | 7.80 | % | 0 | 0 | 0.43 | 0.52 | 0.02 | -0.11 | 10/22/2024 12:58:59 PM EST | |||
| 138.00 | 6.75 | 7.35 | 6.85 | -0.94 | -12.07% | 1 | 1 | 0.42 | 0.50 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 139.00 | 6.30 | 6.65 | 6.68 | 0.00 | 0.00% | 0 | 29 | 0.43 | 0.47 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 140.00 | 5.85 | 6.10 | 6.45 | 0.00 | 0.00% | 0 | 47 | 0.42 | 0.45 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 141.00 | 5.45 | 5.65 | % | 0 | 0 | 0.43 | 0.43 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 142.00 | 5.05 | 5.25 | 5.15 | -0.38 | -6.88% | 2 | 3 | 0.42 | 0.41 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 143.00 | 4.70 | 4.90 | 3.91 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.39 | 0.02 | -0.10 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
| 144.00 | 4.30 | 4.55 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.37 | 0.02 | -0.10 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 145.00 | 4.00 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.35 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 146.00 | 3.70 | 4.05 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.34 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 147.00 | 3.40 | 3.60 | 3.24 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.32 | 0.02 | -0.09 | 10/14/2024 | 10/22/2024 12:58:59 PM EST |
| 150.00 | 2.66 | 2.86 | 2.82 | -0.22 | -7.24% | 2 | 10 | 0.41 | 0.27 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 155.00 | 1.72 | 1.96 | 2.05 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.20 | 0.01 | -0.07 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 160.00 | 1.11 | 1.30 | 1.28 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.14 | 0.01 | -0.06 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 165.00 | 0.72 | 0.87 | 0.78 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.10 | 0.01 | -0.05 | 10/16/2024 | 10/22/2024 12:58:59 PM EST |
| 170.00 | 0.45 | 0.64 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.07 | 0.01 | -0.03 | 10/16/2024 | 10/22/2024 12:58:59 PM EST |
| 175.00 | 0.00 | 0.49 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.04 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 180.00 | 0.00 | 0.82 | % | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 185.00 | 0.00 | 0.68 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.34 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 75.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 12:58:59 PM EST |
| 80.00 | 0.00 | 0.49 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 85.00 | 0.00 | 0.56 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 90.00 | 0.00 | 0.66 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 100.00 | 0.00 | 0.96 | % | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.03 | 10/22/2024 12:58:59 PM EST | |||
| 105.00 | 0.44 | 0.53 | 0.46 | 0.00 | 0.00% | 0 | 93 | 0.51 | -0.05 | 0.00 | -0.05 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 110.00 | 0.75 | 0.84 | 0.91 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.08 | 0.01 | -0.06 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 115.00 | 1.21 | 1.33 | 1.30 | 0.00 | 0.00% | 5 | 27 | 0.48 | -0.12 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 120.00 | 1.93 | 2.13 | 1.84 | 0.00 | 0.00% | 0 | 53 | 0.46 | -0.18 | 0.01 | -0.08 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 122.00 | 2.34 | 2.47 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.21 | 0.01 | -0.09 | 10/16/2024 | 10/22/2024 12:58:59 PM EST |
| 123.00 | 2.55 | 2.69 | 2.59 | +0.22 | +9.29% | 2 | 15 | 0.45 | -0.22 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 124.00 | 2.77 | 2.91 | 2.93 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.24 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 125.00 | 3.00 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.25 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 126.00 | 3.30 | 3.60 | % | 0 | 0 | 0.45 | -0.27 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 127.00 | 3.55 | 3.85 | % | 0 | 0 | 0.45 | -0.29 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 128.00 | 3.90 | 4.05 | 3.62 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.30 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 129.00 | 4.20 | 4.50 | 4.20 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.32 | 0.02 | -0.10 | 10/16/2024 | 10/22/2024 12:58:59 PM EST |
| 130.00 | 4.55 | 4.75 | 4.49 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.34 | 0.02 | -0.10 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 131.00 | 4.80 | 5.10 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.36 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 132.00 | 5.25 | 5.50 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.38 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 133.00 | 5.70 | 5.95 | 5.81 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.40 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 134.00 | 6.15 | 6.40 | % | 0 | 0 | 0.43 | -0.42 | 0.02 | -0.11 | 10/22/2024 12:58:59 PM EST | |||
| 135.00 | 6.60 | 6.85 | 6.71 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.44 | 0.02 | -0.11 | 10/17/2024 | 10/22/2024 12:58:59 PM EST |
| 136.00 | 7.10 | 7.30 | 6.33 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.46 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 137.00 | 7.60 | 7.80 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.48 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 138.00 | 8.10 | 8.30 | 7.37 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.50 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 139.00 | 8.65 | 8.85 | 8.28 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.53 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 140.00 | 9.15 | 9.60 | % | 0 | 0 | 0.43 | -0.55 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 141.00 | 9.80 | 10.25 | % | 0 | 0 | 0.41 | -0.57 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 142.00 | 10.40 | 10.65 | % | 0 | 0 | 0.42 | -0.59 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 143.00 | 11.05 | 11.25 | % | 0 | 0 | 0.42 | -0.61 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 144.00 | 11.65 | 12.05 | % | 0 | 0 | 0.43 | -0.63 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 145.00 | 12.35 | 12.70 | % | 0 | 0 | 0.43 | -0.65 | 0.02 | -0.10 | 10/22/2024 12:58:59 PM EST | |||
| 146.00 | 13.00 | 13.55 | % | 0 | 0 | 0.42 | -0.66 | 0.02 | -0.09 | 10/22/2024 12:58:59 PM EST | |||
| 147.00 | 13.80 | 14.15 | % | 0 | 0 | 0.42 | -0.68 | 0.02 | -0.09 | 10/22/2024 12:58:59 PM EST | |||
| 150.00 | 16.05 | 16.30 | % | 0 | 0 | 0.41 | -0.73 | 0.02 | -0.09 | 10/22/2024 12:58:59 PM EST | |||
| 155.00 | 20.15 | 20.45 | % | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.07 | 10/22/2024 12:58:59 PM EST | |||
| 160.00 | 24.45 | 25.00 | % | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.06 | 10/22/2024 12:58:59 PM EST | |||
| 165.00 | 29.15 | 29.70 | % | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.05 | 10/22/2024 12:58:59 PM EST | |||
| 170.00 | 33.25 | 35.35 | % | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.03 | 10/22/2024 12:58:59 PM EST | |||
| 175.00 | 38.45 | 39.70 | % | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 180.00 | 42.70 | 44.85 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 185.00 | 47.50 | 50.90 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST |