Options Chain for AIRBNB INC COM CL A (ABNB) - $132.84 as of 1/5/2026 6:50:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 64.25 | 68.35 | 66.30 | % | 0.95 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 75.00 | 59.25 | 63.40 | 61.33 | % | 0.82 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 80.00 | 54.30 | 58.40 | 56.35 | % | 0.70 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 85.00 | 49.35 | 53.45 | 51.40 | % | 0.60 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 90.00 | 44.35 | 48.50 | 46.43 | % | 0.52 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 95.00 | 39.40 | 43.55 | 41.48 | % | 0.44 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 100.00 | 34.45 | 38.60 | 36.53 | % | 0.37 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 105.00 | 29.60 | 33.70 | 31.65 | % | 0.30 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 110.00 | 24.80 | 28.90 | 26.85 | % | 0.24 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 115.00 | 20.10 | 24.20 | 22.15 | 21.03 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.62 | 0.93 | 0.01 | -0.04 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 120.00 | 15.70 | 19.80 | 17.75 | 20.15 | +4.76 | +30.93% | 0.15 | 1 | 1 | 0.57 | 0.87 | 0.01 | -0.05 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 122.00 | 14.80 | 18.10 | 16.45 | 15.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.51 | 0.85 | 0.01 | -0.07 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 123.00 | 13.55 | 17.25 | 15.40 | % | 0.13 | 0 | 0 | 0.37 | 0.83 | 0.02 | -0.06 | 1/5/2026 3:59:51 PM EST | |||
| 124.00 | 12.75 | 16.45 | 14.60 | 13.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | 0.81 | 0.02 | -0.08 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 125.00 | 11.55 | 15.70 | 13.63 | % | 0.11 | 0 | 0 | 0.49 | 0.80 | 0.02 | -0.08 | 1/5/2026 3:59:51 PM EST | |||
| 126.00 | 11.15 | 14.95 | 13.05 | % | 0.10 | 0 | 0 | 0.32 | 0.78 | 0.02 | -0.08 | 1/5/2026 3:59:51 PM EST | |||
| 127.00 | 10.25 | 14.20 | 12.23 | 11.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.32 | 0.76 | 0.02 | -0.08 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 128.00 | 9.60 | 13.50 | 11.55 | % | 0.09 | 0 | 0 | 0.34 | 0.74 | 0.02 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 129.00 | 9.30 | 12.80 | 11.05 | % | 0.09 | 0 | 0 | 0.36 | 0.72 | 0.02 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 130.00 | 8.55 | 11.30 | 9.93 | % | 0.08 | 0 | 0 | 0.33 | 0.70 | 0.02 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 131.00 | 7.45 | 11.20 | 9.33 | % | 0.07 | 0 | 0 | 0.33 | 0.67 | 0.02 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 132.00 | 7.00 | 10.05 | 8.53 | % | 0.06 | 0 | 0 | 0.33 | 0.65 | 0.02 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 133.00 | 6.65 | 10.20 | 8.43 | 8.68 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | 0.62 | 0.02 | -0.09 | 12/31/2025 | 1/5/2026 3:59:51 PM EST |
| 134.00 | 5.60 | 9.55 | 7.58 | % | 0.06 | 0 | 0 | 0.34 | 0.60 | 0.03 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 135.00 | 5.20 | 8.50 | 6.85 | 5.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | 0.57 | 0.03 | -0.09 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 136.00 | 4.50 | 7.80 | 6.15 | 6.29 | -1.37 | -17.89% | 0.05 | 1 | 1 | 0.32 | 0.54 | 0.03 | -0.09 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 137.00 | 3.95 | 8.10 | 6.03 | % | 0.04 | 0 | 0 | 0.34 | 0.52 | 0.03 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 138.00 | 3.45 | 7.60 | 5.53 | 6.48 | % | 0.04 | 1 | 0 | 0.34 | 0.49 | 0.03 | -0.09 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 139.00 | 3.30 | 7.15 | 5.23 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.46 | 0.03 | -0.09 | 12/31/2025 | 1/5/2026 3:59:51 PM EST |
| 140.00 | 2.89 | 6.75 | 4.82 | 4.61 | +1.19 | +34.80% | 0.03 | 4 | 5 | 0.35 | 0.43 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 141.00 | 2.47 | 5.35 | 3.91 | % | 0.03 | 0 | 0 | 0.32 | 0.41 | 0.03 | -0.08 | 1/5/2026 3:59:51 PM EST | |||
| 142.00 | 2.06 | 5.10 | 3.58 | 3.76 | +0.21 | +5.92% | 0.03 | 1 | 1 | 0.32 | 0.38 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 143.00 | 1.80 | 4.90 | 3.35 | % | 0.02 | 0 | 0 | 0.33 | 0.35 | 0.03 | -0.07 | 1/5/2026 3:59:51 PM EST | |||
| 144.00 | 1.34 | 4.35 | 2.85 | % | 0.02 | 0 | 0 | 0.31 | 0.32 | 0.03 | -0.07 | 1/5/2026 3:59:51 PM EST | |||
| 145.00 | 1.03 | 4.95 | 2.99 | 3.25 | % | 0.02 | 1 | 0 | 0.34 | 0.29 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 146.00 | 0.70 | 4.35 | 2.53 | % | 0.02 | 0 | 0 | 0.32 | 0.27 | 0.02 | -0.06 | 1/5/2026 3:59:51 PM EST | |||
| 147.00 | 0.42 | 3.40 | 1.91 | 2.65 | % | 0.01 | 1 | 0 | 0.29 | 0.24 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 148.00 | 0.27 | 3.70 | 1.99 | 1.95 | % | 0.01 | 2 | 0 | 0.31 | 0.21 | 0.02 | -0.05 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 149.00 | 0.62 | 3.45 | 2.04 | % | 0.01 | 0 | 0 | 0.33 | 0.19 | 0.02 | -0.05 | 1/5/2026 3:59:51 PM EST | |||
| 150.00 | 0.15 | 2.00 | 1.08 | 1.79 | % | 0.01 | 1 | 0 | 0.26 | 0.16 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 152.50 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.02 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 155.00 | 0.02 | 2.51 | 1.27 | % | 0.01 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.01 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 120.00 | 0.02 | 2.90 | 1.46 | 1.02 | % | 0.01 | 3 | 0 | 0.53 | -0.13 | 0.01 | -0.05 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 122.00 | 0.57 | 2.46 | 1.52 | 1.58 | % | 0.01 | 1 | 0 | 0.37 | -0.15 | 0.01 | -0.07 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 123.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.52 | -0.17 | 0.02 | -0.06 | 1/5/2026 3:59:51 PM EST | |||
| 124.00 | 0.05 | 2.94 | 1.50 | % | 0.01 | 0 | 0 | 0.31 | -0.19 | 0.02 | -0.08 | 1/5/2026 3:59:51 PM EST | |||
| 125.00 | 0.08 | 3.40 | 1.74 | 1.83 | % | 0.01 | 3 | 0 | 0.31 | -0.20 | 0.02 | -0.08 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 126.00 | 1.08 | 3.15 | 2.12 | % | 0.02 | 0 | 0 | 0.35 | -0.22 | 0.02 | -0.08 | 1/5/2026 3:59:51 PM EST | |||
| 127.00 | 1.14 | 3.35 | 2.25 | % | 0.02 | 0 | 0 | 0.34 | -0.24 | 0.02 | -0.08 | 1/5/2026 3:59:51 PM EST | |||
| 128.00 | 0.76 | 4.25 | 2.51 | % | 0.02 | 0 | 0 | 0.34 | -0.26 | 0.02 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 129.00 | 1.63 | 4.00 | 2.82 | % | 0.02 | 0 | 0 | 0.34 | -0.28 | 0.02 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 130.00 | 1.46 | 4.95 | 3.21 | 3.25 | % | 0.02 | 2 | 0 | 0.34 | -0.30 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 131.00 | 2.29 | 4.30 | 3.30 | % | 0.03 | 0 | 0 | 0.33 | -0.33 | 0.02 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 132.00 | 2.39 | 5.30 | 3.85 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.02 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 133.00 | 2.51 | 5.05 | 3.78 | % | 0.03 | 0 | 0 | 0.31 | -0.38 | 0.02 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 134.00 | 3.05 | 5.40 | 4.23 | % | 0.03 | 0 | 0 | 0.31 | -0.40 | 0.03 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 135.00 | 3.35 | 5.85 | 4.60 | % | 0.03 | 0 | 0 | 0.31 | -0.43 | 0.03 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 136.00 | 3.90 | 7.10 | 5.50 | 4.52 | % | 0.04 | 3 | 0 | 0.33 | -0.46 | 0.03 | -0.09 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 137.00 | 4.35 | 7.30 | 5.83 | % | 0.04 | 0 | 0 | 0.32 | -0.48 | 0.03 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 138.00 | 4.95 | 8.85 | 6.90 | 5.56 | % | 0.05 | 1 | 0 | 0.35 | -0.51 | 0.03 | -0.09 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 139.00 | 5.40 | 8.80 | 7.10 | % | 0.05 | 0 | 0 | 0.33 | -0.54 | 0.03 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 140.00 | 6.05 | 9.95 | 8.00 | 9.20 | +1.00 | +12.20% | 0.06 | 1 | 1 | 0.34 | -0.57 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 141.00 | 6.55 | 10.10 | 8.33 | % | 0.06 | 0 | 0 | 0.32 | -0.59 | 0.03 | -0.08 | 1/5/2026 3:59:51 PM EST | |||
| 142.00 | 7.40 | 10.45 | 8.93 | % | 0.06 | 0 | 0 | 0.32 | -0.62 | 0.03 | -0.08 | 1/5/2026 3:59:51 PM EST | |||
| 143.00 | 7.85 | 11.85 | 9.85 | % | 0.07 | 0 | 0 | 0.33 | -0.65 | 0.03 | -0.07 | 1/5/2026 3:59:51 PM EST | |||
| 144.00 | 8.90 | 11.65 | 10.28 | % | 0.07 | 0 | 0 | 0.31 | -0.68 | 0.03 | -0.07 | 1/5/2026 3:59:51 PM EST | |||
| 145.00 | 9.40 | 13.20 | 11.30 | % | 0.08 | 0 | 0 | 0.32 | -0.71 | 0.03 | -0.07 | 1/5/2026 3:59:51 PM EST | |||
| 146.00 | 9.90 | 13.75 | 11.83 | % | 0.08 | 0 | 0 | 0.45 | -0.73 | 0.02 | -0.06 | 1/5/2026 3:59:51 PM EST | |||
| 147.00 | 10.70 | 14.15 | 12.43 | % | 0.08 | 0 | 0 | 0.43 | -0.76 | 0.02 | -0.06 | 1/5/2026 3:59:51 PM EST | |||
| 148.00 | 11.45 | 15.35 | 13.40 | % | 0.09 | 0 | 0 | 0.46 | -0.79 | 0.02 | -0.05 | 1/5/2026 3:59:51 PM EST | |||
| 149.00 | 12.95 | 15.80 | 14.38 | % | 0.10 | 0 | 0 | 0.44 | -0.81 | 0.02 | -0.05 | 1/5/2026 3:59:51 PM EST | |||
| 150.00 | 13.05 | 16.70 | 14.88 | % | 0.10 | 0 | 0 | 0.44 | -0.84 | 0.02 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 152.50 | 15.15 | 19.05 | 17.10 | % | 0.11 | 0 | 0 | 0.46 | -0.87 | 0.02 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 155.00 | 17.35 | 21.15 | 19.25 | % | 0.12 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 160.00 | 22.05 | 26.15 | 24.10 | % | 0.15 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 165.00 | 26.95 | 30.80 | 28.88 | % | 0.18 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 170.00 | 32.00 | 35.70 | 33.85 | % | 0.20 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 175.00 | 37.00 | 40.70 | 38.85 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST |