Options Chain for AIRBNB INC COM CL A (ABNB) - $136.82 as of 12/26/2025 7:30:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 70.45 | 74.10 | 72.28 | 52.60 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:45 PM EST |
| 70.00 | 65.50 | 69.15 | 67.33 | % | 0.96 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 75.00 | 60.55 | 64.20 | 62.38 | 48.95 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:45 PM EST |
| 80.00 | 55.60 | 59.30 | 57.45 | % | 0.72 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 85.00 | 50.70 | 54.35 | 52.53 | % | 0.62 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 90.00 | 45.75 | 49.45 | 47.60 | 28.90 | 0.00 | 0.00% | 0.53 | 0 | 14 | 0.89 | 0.99 | 0.00 | -0.01 | 11/28/2025 | 12/26/2025 3:59:45 PM EST |
| 95.00 | 40.90 | 44.55 | 42.73 | 35.67 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.80 | 0.99 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 3:59:45 PM EST |
| 100.00 | 36.75 | 38.75 | 37.75 | 35.68 | 0.00 | 0.00% | 0.38 | 0 | 39 | 0.61 | 0.97 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 3:59:45 PM EST |
| 105.00 | 31.95 | 33.95 | 32.95 | 24.97 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.56 | 0.96 | 0.00 | -0.03 | 12/11/2025 | 12/26/2025 3:59:45 PM EST |
| 110.00 | 27.25 | 29.25 | 28.25 | 27.37 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.51 | 0.93 | 0.01 | -0.04 | 12/17/2025 | 12/26/2025 3:59:45 PM EST |
| 115.00 | 22.70 | 24.65 | 23.68 | 24.00 | +2.03 | +9.24% | 0.21 | 1 | 196 | 0.33 | 0.89 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 120.00 | 18.85 | 20.35 | 19.60 | 19.35 | -1.04 | -5.11% | 0.16 | 2 | 375 | 0.39 | 0.84 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 125.00 | 15.15 | 16.05 | 15.60 | 15.37 | -0.30 | -1.92% | 0.12 | 6 | 383 | 0.38 | 0.77 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 130.00 | 11.05 | 12.05 | 11.55 | 11.53 | -0.22 | -1.88% | 0.09 | 96 | 2,359 | 0.34 | 0.69 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 135.00 | 8.40 | 8.75 | 8.58 | 8.40 | -0.10 | -1.18% | 0.06 | 17 | 1,925 | 0.34 | 0.59 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 140.00 | 5.80 | 6.20 | 6.00 | 5.95 | -0.56 | -8.61% | 0.04 | 18 | 3,636 | 0.33 | 0.47 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 145.00 | 3.85 | 4.20 | 4.03 | 3.85 | -0.40 | -9.42% | 0.03 | 20 | 524 | 0.32 | 0.36 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 150.00 | 2.50 | 2.75 | 2.63 | 2.55 | -0.45 | -15.00% | 0.02 | 25 | 474 | 0.32 | 0.27 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 155.00 | 1.53 | 1.75 | 1.64 | 1.78 | +0.16 | +9.88% | 0.01 | 5 | 837 | 0.32 | 0.19 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 160.00 | 0.78 | 1.38 | 1.08 | 1.07 | -0.03 | -2.73% | 0.01 | 5 | 158 | 0.32 | 0.13 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 165.00 | 0.33 | 0.96 | 0.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.32 | 0.08 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 170.00 | 0.16 | 0.65 | 0.41 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.32 | 0.05 | 0.01 | -0.02 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 175.00 | 0.07 | 0.87 | 0.47 | 0.23 | -0.08 | -25.81% | 0.00 | 40 | 3 | 0.35 | 0.03 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.02 | 0.00 | -0.01 | 12/9/2025 | 12/26/2025 3:59:45 PM EST |
| 185.00 | 0.00 | 0.51 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.01 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 2.17 | 1.09 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.70 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 85.00 | 0.00 | 0.28 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.64 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 90.00 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.59 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 95.00 | 0.00 | 0.43 | 0.22 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.55 | -0.01 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 100.00 | 0.15 | 0.45 | 0.30 | 0.26 | -0.09 | -25.72% | 0.00 | 5 | 319 | 0.45 | -0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 105.00 | 0.20 | 0.77 | 0.49 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,607 | 0.43 | -0.04 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 110.00 | 0.42 | 0.93 | 0.68 | 0.69 | -0.17 | -19.77% | 0.01 | 5 | 953 | 0.40 | -0.07 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 115.00 | 1.00 | 1.46 | 1.23 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 478 | 0.40 | -0.11 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 120.00 | 1.51 | 1.81 | 1.66 | 1.69 | -0.12 | -6.63% | 0.01 | 11 | 341 | 0.37 | -0.16 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 125.00 | 2.44 | 2.76 | 2.60 | 2.74 | -0.07 | -2.50% | 0.02 | 34 | 3,183 | 0.35 | -0.23 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 130.00 | 3.85 | 4.20 | 4.03 | 3.98 | +0.15 | +3.92% | 0.03 | 5 | 3,205 | 0.35 | -0.31 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 135.00 | 5.80 | 6.10 | 5.95 | 6.00 | +0.15 | +2.57% | 0.04 | 15 | 265 | 0.34 | -0.41 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 140.00 | 8.15 | 8.55 | 8.35 | 8.50 | 0.00 | 0.00% | 0.06 | 10 | 213 | 0.33 | -0.53 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 145.00 | 10.85 | 11.65 | 11.25 | 11.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.32 | -0.64 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 150.00 | 13.70 | 15.75 | 14.73 | 15.06 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.30 | -0.73 | 0.02 | -0.05 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 155.00 | 18.35 | 19.45 | 18.90 | 20.10 | -12.44 | -38.23% | 0.12 | 1 | 1 | 0.30 | -0.81 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 160.00 | 22.80 | 24.60 | 23.70 | 23.31 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.42 | -0.87 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 165.00 | 26.35 | 30.15 | 28.25 | 28.04 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.51 | -0.92 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 170.00 | 31.30 | 35.15 | 33.23 | % | 0.20 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 175.00 | 36.15 | 40.25 | 38.20 | % | 0.22 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 180.00 | 41.30 | 45.20 | 43.25 | % | 0.24 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 185.00 | 46.15 | 50.25 | 48.20 | % | 0.26 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST |