Options Chain for AIRBNB INC COM CL A (ABNB) - $169.04 as of 10/28/2026 7:02:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 109.35 | 113.45 | 111.40 | 91.41 | 0.00 | 0.00% | 2.03 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/28/2026 3:59:51 PM EST |
| 60.00 | 104.50 | 108.45 | 106.48 | % | 1.77 | 0 | 18 | 1.77 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 65.00 | 99.55 | 103.50 | 101.53 | 112.00 | 0.00 | 0.00% | 1.56 | 0 | 15 | 1.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/28/2026 3:59:51 PM EST |
| 70.00 | 94.55 | 98.50 | 96.53 | 92.21 | 0.00 | 0.00% | 1.38 | 0 | 15 | 1.65 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/28/2026 3:59:51 PM EST |
| 75.00 | 89.95 | 93.55 | 91.75 | 69.35 | 0.00 | 0.00% | 1.22 | 0 | 7 | 1.49 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 10/28/2026 3:59:51 PM EST |
| 80.00 | 84.65 | 88.60 | 86.63 | 70.00 | 0.00 | 0.00% | 1.08 | 0 | 37 | 1.39 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 10/28/2026 3:59:51 PM EST |
| 85.00 | 79.65 | 83.65 | 81.65 | 74.00 | 0.00 | 0.00% | 0.96 | 0 | 28 | 1.29 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/28/2026 3:59:51 PM EST |
| 90.00 | 75.85 | 78.55 | 77.20 | 94.68 | 0.00 | 0.00% | 0.86 | 0 | 62 | 1.20 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/28/2026 3:59:51 PM EST |
| 95.00 | 70.10 | 73.60 | 71.85 | 54.50 | 0.00 | 0.00% | 0.76 | 0 | 15 | 1.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 10/28/2026 3:59:51 PM EST |
| 100.00 | 65.45 | 68.65 | 67.05 | 75.56 | 0.00 | 0.00% | 0.67 | 0 | 288 | 0.93 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:51 PM EST |
| 105.00 | 61.00 | 63.80 | 62.40 | 87.10 | 0.00 | 0.00% | 0.59 | 0 | 41 | 0.95 | 1.00 | 0.00 | -0.01 | 8/25/2026 | 10/28/2026 3:59:51 PM EST |
| 110.00 | 55.45 | 58.80 | 57.13 | 78.67 | 0.00 | 0.00% | 0.52 | 0 | 99 | 0.88 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 10/28/2026 3:59:51 PM EST |
| 115.00 | 50.60 | 53.85 | 52.23 | 52.10 | -9.90 | -15.97% | 0.45 | 3 | 272 | 0.82 | 0.99 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 120.00 | 46.25 | 49.00 | 47.63 | 44.00 | 0.00 | 0.00% | 0.40 | 0 | 294 | 0.76 | 0.99 | 0.00 | -0.02 | 10/8/2026 | 10/28/2026 3:59:51 PM EST |
| 125.00 | 41.40 | 44.25 | 42.83 | 39.50 | 0.00 | 0.00% | 0.34 | 0 | 197 | 0.61 | 0.98 | 0.00 | -0.05 | 10/8/2026 | 10/28/2026 3:59:51 PM EST |
| 130.00 | 36.40 | 39.25 | 37.83 | 36.50 | 0.00 | 0.00% | 0.29 | 0 | 230 | 0.52 | 0.96 | 0.00 | -0.06 | 10/5/2026 | 10/28/2026 3:59:51 PM EST |
| 135.00 | 32.05 | 34.90 | 33.48 | 37.60 | 0.00 | 0.00% | 0.25 | 0 | 1,295 | 0.53 | 0.93 | 0.00 | -0.07 | 10/26/2026 | 10/28/2026 3:59:51 PM EST |
| 140.00 | 27.30 | 30.50 | 28.90 | 32.48 | 0.00 | 0.00% | 0.21 | 0 | 353 | 0.51 | 0.90 | 0.01 | -0.08 | 10/26/2026 | 10/28/2026 3:59:51 PM EST |
| 145.00 | 22.90 | 26.30 | 24.60 | 26.42 | -2.52 | -8.71% | 0.17 | 1 | 465 | 0.48 | 0.85 | 0.01 | -0.09 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 150.00 | 19.65 | 22.10 | 20.88 | 21.90 | -0.87 | -3.83% | 0.14 | 27 | 1,894 | 0.39 | 0.80 | 0.01 | -0.10 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 155.00 | 15.80 | 18.90 | 17.35 | 19.50 | 0.00 | 0.00% | 0.11 | 0 | 511 | 0.39 | 0.73 | 0.01 | -0.11 | 10/27/2026 | 10/28/2026 3:59:51 PM EST |
| 160.00 | 13.00 | 15.35 | 14.18 | 13.40 | -2.20 | -14.11% | 0.09 | 30 | 1,075 | 0.40 | 0.66 | 0.01 | -0.11 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 165.00 | 10.35 | 11.85 | 11.10 | 10.55 | -1.92 | -15.40% | 0.07 | 102 | 578 | 0.39 | 0.58 | 0.02 | -0.11 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 170.00 | 8.10 | 9.30 | 8.70 | 8.60 | -1.34 | -13.49% | 0.05 | 12 | 542 | 0.39 | 0.49 | 0.02 | -0.11 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 175.00 | 6.05 | 6.80 | 6.43 | 6.25 | -1.55 | -19.88% | 0.04 | 3 | 608 | 0.38 | 0.41 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 180.00 | 4.00 | 5.15 | 4.58 | 4.90 | -0.65 | -11.72% | 0.03 | 7 | 445 | 0.37 | 0.33 | 0.02 | -0.09 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 185.00 | 3.20 | 3.75 | 3.48 | 3.40 | -0.90 | -20.93% | 0.02 | 2 | 451 | 0.38 | 0.26 | 0.01 | -0.08 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 190.00 | 1.93 | 2.70 | 2.32 | 2.43 | -0.48 | -16.50% | 0.01 | 11 | 688 | 0.37 | 0.19 | 0.01 | -0.07 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 195.00 | 1.33 | 1.85 | 1.59 | 1.74 | -0.37 | -17.54% | 0.01 | 17 | 224 | 0.37 | 0.15 | 0.01 | -0.05 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 200.00 | 1.04 | 1.35 | 1.20 | 1.10 | -0.31 | -21.99% | 0.01 | 73 | 968 | 0.38 | 0.11 | 0.01 | -0.04 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 210.00 | 0.19 | 0.88 | 0.54 | 0.58 | -0.18 | -23.69% | 0.00 | 7 | 1,269 | 0.36 | 0.06 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 220.00 | 0.15 | 0.61 | 0.38 | 0.26 | -0.06 | -18.75% | 0.00 | 20 | 656 | 0.40 | 0.03 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 230.00 | 0.02 | 0.33 | 0.18 | 0.09 | -0.07 | -43.75% | 0.00 | 20 | 499 | 0.38 | 0.01 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 0.47 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.52 | 0.01 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.53 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 729 | 2.02 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:51 PM EST |
| 60.00 | 0.01 | 0.22 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 596 | 0.94 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 250 | 1.74 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.89 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/28/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/28/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.76 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 0.91 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/28/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.79 | 0.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.97 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/28/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 20 | 1,008 | 0.68 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 100.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 21 | 1,491 | 0.53 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.32 | 0.16 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 658 | 0.64 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.46 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,874 | 0.62 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/28/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.39 | 0.20 | 0.20 | +0.06 | +42.86% | 0.00 | 2 | 634 | 0.55 | -0.01 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.62 | 0.31 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 924 | 0.54 | -0.01 | 0.00 | -0.02 | 10/20/2026 | 10/28/2026 3:59:51 PM EST |
| 125.00 | 0.05 | 2.49 | 1.27 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 744 | 0.52 | -0.02 | 0.00 | -0.05 | 10/19/2026 | 10/28/2026 3:59:51 PM EST |
| 130.00 | 0.23 | 1.18 | 0.71 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 836 | 0.44 | -0.04 | 0.00 | -0.06 | 10/27/2026 | 10/28/2026 3:59:51 PM EST |
| 135.00 | 0.74 | 1.33 | 1.04 | 0.93 | +0.02 | +2.20% | 0.01 | 1 | 2,592 | 0.44 | -0.07 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 140.00 | 0.54 | 2.10 | 1.32 | 1.57 | +0.27 | +20.77% | 0.01 | 7 | 1,024 | 0.40 | -0.10 | 0.01 | -0.08 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 145.00 | 1.98 | 2.53 | 2.26 | 2.32 | +0.26 | +12.63% | 0.02 | 8 | 373 | 0.42 | -0.15 | 0.01 | -0.09 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 150.00 | 2.87 | 3.70 | 3.29 | 3.35 | +0.47 | +16.32% | 0.02 | 45 | 1,228 | 0.42 | -0.20 | 0.01 | -0.10 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 155.00 | 4.05 | 5.05 | 4.55 | 4.75 | +0.65 | +15.86% | 0.03 | 19 | 295 | 0.40 | -0.27 | 0.01 | -0.11 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 160.00 | 5.10 | 7.70 | 6.40 | 6.92 | +1.41 | +25.59% | 0.04 | 6 | 402 | 0.40 | -0.34 | 0.01 | -0.11 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 165.00 | 7.15 | 9.10 | 8.13 | 8.75 | +1.22 | +16.21% | 0.05 | 24 | 184 | 0.38 | -0.42 | 0.02 | -0.11 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 170.00 | 9.80 | 12.45 | 11.13 | 11.36 | +1.19 | +11.71% | 0.07 | 9 | 199 | 0.39 | -0.51 | 0.02 | -0.11 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 175.00 | 12.75 | 15.95 | 14.35 | 15.00 | +4.05 | +36.99% | 0.08 | 1 | 134 | 0.39 | -0.59 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 180.00 | 16.05 | 18.55 | 17.30 | 16.50 | -0.25 | -1.50% | 0.10 | 2 | 341 | 0.37 | -0.67 | 0.02 | -0.09 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 185.00 | 19.75 | 23.00 | 21.38 | 17.20 | 0.00 | 0.00% | 0.12 | 0 | 251 | 0.37 | -0.74 | 0.01 | -0.08 | 10/23/2026 | 10/28/2026 3:59:51 PM EST |
| 190.00 | 23.65 | 27.05 | 25.35 | 34.20 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.46 | -0.81 | 0.01 | -0.07 | 9/25/2026 | 10/28/2026 3:59:51 PM EST |
| 195.00 | 28.00 | 31.40 | 29.70 | 35.35 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.47 | -0.85 | 0.01 | -0.05 | 10/7/2026 | 10/28/2026 3:59:51 PM EST |
| 200.00 | 32.55 | 36.00 | 34.28 | 35.25 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.49 | -0.89 | 0.01 | -0.04 | 10/14/2026 | 10/28/2026 3:59:51 PM EST |
| 210.00 | 42.10 | 45.50 | 43.80 | % | 0.21 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.03 | 10/28/2026 3:59:51 PM EST | |||
| 220.00 | 52.15 | 54.85 | 53.50 | 68.45 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.54 | -0.97 | 0.00 | -0.02 | 9/24/2026 | 10/28/2026 3:59:51 PM EST |
| 230.00 | 62.15 | 64.85 | 63.50 | 78.47 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 9/24/2026 | 10/28/2026 3:59:51 PM EST |
| 240.00 | 72.45 | 74.85 | 73.65 | 73.36 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 9/18/2026 | 10/28/2026 3:59:51 PM EST |
| 250.00 | 82.10 | 85.55 | 83.83 | 98.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/28/2026 3:59:51 PM EST |
| 260.00 | 92.00 | 95.85 | 93.93 | 94.16 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/28/2026 3:59:51 PM EST |
| 270.00 | 102.10 | 105.55 | 103.83 | % | 0.38 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST |