Options Chain for AIRBNB INC COM CL A (ABNB) - $139.27 as of 1/9/2026 7:10:42 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 | 67.70 | 71.45 | 69.58 | % | 0.99 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 75.00 | 62.65 | 66.70 | 64.68 | % | 0.86 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 80.00 | 57.70 | 61.70 | 59.70 | % | 0.75 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 85.00 | 52.75 | 56.70 | 54.73 | % | 0.64 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 90.00 | 47.85 | 51.75 | 49.80 | % | 0.55 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 95.00 | 43.75 | 46.70 | 45.23 | % | 0.48 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 100.00 | 38.85 | 41.30 | 40.08 | % | 0.40 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 105.00 | 33.20 | 36.65 | 34.93 | % | 0.33 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 110.00 | 29.25 | 31.85 | 30.55 | % | 0.28 | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.04 | 1/9/2026 3:59:57 PM EST | |||
| 115.00 | 24.55 | 27.25 | 25.90 | % | 0.23 | 0 | 0 | 0.56 | 0.90 | 0.01 | -0.05 | 1/9/2026 3:59:57 PM EST | |||
| 120.00 | 20.05 | 22.95 | 21.50 | % | 0.18 | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.06 | 1/9/2026 3:59:57 PM EST | |||
| 123.00 | 18.25 | 20.10 | 19.18 | % | 0.16 | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 124.00 | 16.60 | 19.10 | 17.85 | % | 0.14 | 0 | 0 | 0.37 | 0.81 | 0.01 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 125.00 | 15.85 | 18.40 | 17.13 | % | 0.14 | 0 | 0 | 0.37 | 0.80 | 0.01 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 126.00 | 15.00 | 17.80 | 16.40 | 15.83 | % | 0.13 | 1 | 0 | 0.38 | 0.78 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 127.00 | 14.20 | 16.90 | 15.55 | % | 0.12 | 0 | 0 | 0.37 | 0.77 | 0.01 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 128.00 | 12.80 | 16.65 | 14.73 | % | 0.12 | 0 | 0 | 0.36 | 0.75 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 129.00 | 12.45 | 15.65 | 14.05 | % | 0.11 | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 130.00 | 11.30 | 14.35 | 12.83 | % | 0.10 | 0 | 0 | 0.33 | 0.72 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 131.00 | 12.10 | 14.45 | 13.28 | % | 0.10 | 0 | 0 | 0.40 | 0.70 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 132.00 | 10.10 | 13.70 | 11.90 | % | 0.09 | 0 | 0 | 0.36 | 0.69 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 133.00 | 9.80 | 12.15 | 10.98 | % | 0.08 | 0 | 0 | 0.35 | 0.67 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 134.00 | 10.05 | 11.75 | 10.90 | % | 0.08 | 0 | 0 | 0.38 | 0.65 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 135.00 | 9.30 | 11.20 | 10.25 | 9.72 | % | 0.08 | 1 | 0 | 0.37 | 0.63 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 136.00 | 7.85 | 10.25 | 9.05 | % | 0.07 | 0 | 0 | 0.34 | 0.61 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 137.00 | 8.20 | 10.75 | 9.48 | % | 0.07 | 0 | 0 | 0.39 | 0.59 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 138.00 | 7.60 | 10.20 | 8.90 | % | 0.06 | 0 | 0 | 0.39 | 0.57 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 139.00 | 6.05 | 8.80 | 7.43 | % | 0.05 | 0 | 0 | 0.34 | 0.55 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 140.00 | 6.60 | 9.15 | 7.88 | % | 0.06 | 0 | 0 | 0.39 | 0.53 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 141.00 | 4.80 | 8.80 | 6.80 | % | 0.05 | 0 | 0 | 0.36 | 0.50 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 142.00 | 5.35 | 7.45 | 6.40 | % | 0.05 | 0 | 0 | 0.36 | 0.48 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 143.00 | 5.20 | 7.40 | 6.30 | 5.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | 0.46 | 0.02 | -0.08 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 144.00 | 4.90 | 5.90 | 5.40 | 5.56 | % | 0.04 | 1 | 0 | 0.35 | 0.44 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 145.00 | 3.35 | 7.10 | 5.23 | 5.10 | % | 0.04 | 2 | 0 | 0.36 | 0.41 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 146.00 | 4.15 | 5.20 | 4.68 | 4.67 | % | 0.03 | 3 | 0 | 0.35 | 0.39 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 147.00 | 2.48 | 5.25 | 3.87 | % | 0.03 | 0 | 0 | 0.32 | 0.37 | 0.02 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 148.00 | 3.30 | 5.35 | 4.33 | % | 0.03 | 0 | 0 | 0.36 | 0.35 | 0.02 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 149.00 | 3.05 | 5.70 | 4.38 | % | 0.03 | 0 | 0 | 0.38 | 0.32 | 0.02 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 150.00 | 2.80 | 4.30 | 3.55 | % | 0.02 | 0 | 0 | 0.35 | 0.30 | 0.02 | -0.06 | 1/9/2026 3:59:57 PM EST | |||
| 152.50 | 1.83 | 3.65 | 2.74 | % | 0.02 | 0 | 0 | 0.33 | 0.26 | 0.02 | -0.06 | 1/9/2026 3:59:57 PM EST | |||
| 155.00 | 0.67 | 3.80 | 2.24 | % | 0.01 | 0 | 0 | 0.33 | 0.21 | 0.02 | -0.05 | 1/9/2026 3:59:57 PM EST | |||
| 157.50 | 1.32 | 2.49 | 1.91 | % | 0.01 | 0 | 0 | 0.35 | 0.18 | 0.02 | -0.05 | 1/9/2026 3:59:57 PM EST | |||
| 160.00 | 1.02 | 2.15 | 1.59 | % | 0.01 | 0 | 0 | 0.36 | 0.15 | 0.01 | -0.04 | 1/9/2026 3:59:57 PM EST | |||
| 165.00 | 0.66 | 2.83 | 1.75 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.01 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 170.00 | 0.03 | 1.00 | 0.52 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.01 | 1/9/2026 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 110.00 | 0.51 | 1.44 | 0.98 | 0.52 | % | 0.01 | 16 | 0 | 0.49 | -0.06 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 115.00 | 0.38 | 1.20 | 0.79 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.05 | 1/9/2026 3:59:57 PM EST | |||
| 120.00 | 1.19 | 3.35 | 2.27 | % | 0.02 | 0 | 0 | 0.46 | -0.14 | 0.01 | -0.06 | 1/9/2026 3:59:57 PM EST | |||
| 123.00 | 1.34 | 2.72 | 2.03 | % | 0.02 | 0 | 0 | 0.40 | -0.18 | 0.01 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 124.00 | 1.50 | 2.68 | 2.09 | % | 0.02 | 0 | 0 | 0.39 | -0.19 | 0.01 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 125.00 | 1.89 | 2.87 | 2.38 | % | 0.02 | 0 | 0 | 0.40 | -0.20 | 0.01 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 126.00 | 2.01 | 3.15 | 2.58 | % | 0.02 | 0 | 0 | 0.39 | -0.22 | 0.01 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 127.00 | 1.81 | 4.00 | 2.91 | % | 0.02 | 0 | 0 | 0.39 | -0.23 | 0.01 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 128.00 | 1.70 | 3.80 | 2.75 | % | 0.02 | 0 | 0 | 0.37 | -0.25 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 129.00 | 1.25 | 4.95 | 3.10 | % | 0.02 | 0 | 0 | 0.37 | -0.26 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 130.00 | 1.99 | 4.95 | 3.47 | % | 0.03 | 0 | 0 | 0.37 | -0.28 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 131.00 | 1.60 | 5.60 | 3.60 | % | 0.03 | 0 | 0 | 0.36 | -0.30 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 132.00 | 1.91 | 5.20 | 3.56 | % | 0.03 | 0 | 0 | 0.34 | -0.31 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 133.00 | 2.85 | 6.20 | 4.53 | % | 0.03 | 0 | 0 | 0.37 | -0.33 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 134.00 | 3.95 | 5.90 | 4.93 | % | 0.04 | 0 | 0 | 0.38 | -0.35 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 135.00 | 3.95 | 6.00 | 4.98 | % | 0.04 | 0 | 0 | 0.36 | -0.37 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 136.00 | 5.05 | 6.25 | 5.65 | % | 0.04 | 0 | 0 | 0.37 | -0.39 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 137.00 | 3.80 | 7.00 | 5.40 | % | 0.04 | 0 | 0 | 0.34 | -0.41 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 138.00 | 4.25 | 8.25 | 6.25 | % | 0.05 | 0 | 0 | 0.35 | -0.43 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 139.00 | 6.20 | 8.70 | 7.45 | % | 0.05 | 0 | 0 | 0.39 | -0.45 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 140.00 | 5.35 | 8.45 | 6.90 | % | 0.05 | 0 | 0 | 0.34 | -0.47 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 141.00 | 5.80 | 8.55 | 7.18 | % | 0.05 | 0 | 0 | 0.32 | -0.50 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 142.00 | 7.75 | 10.30 | 9.03 | % | 0.06 | 0 | 0 | 0.39 | -0.52 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 143.00 | 7.85 | 9.45 | 8.65 | % | 0.06 | 0 | 0 | 0.34 | -0.54 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 144.00 | 9.10 | 10.25 | 9.68 | % | 0.07 | 0 | 0 | 0.36 | -0.56 | 0.02 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 145.00 | 9.55 | 11.25 | 10.40 | % | 0.07 | 0 | 0 | 0.37 | -0.59 | 0.02 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 146.00 | 9.70 | 11.35 | 10.53 | % | 0.07 | 0 | 0 | 0.34 | -0.61 | 0.02 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 147.00 | 11.05 | 12.75 | 11.90 | % | 0.08 | 0 | 0 | 0.38 | -0.63 | 0.02 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 148.00 | 11.50 | 13.10 | 12.30 | % | 0.08 | 0 | 0 | 0.36 | -0.65 | 0.02 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 149.00 | 10.80 | 13.20 | 12.00 | % | 0.08 | 0 | 0 | 0.30 | -0.68 | 0.02 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 150.00 | 12.90 | 15.40 | 14.15 | % | 0.09 | 0 | 0 | 0.38 | -0.70 | 0.02 | -0.06 | 1/9/2026 3:59:57 PM EST | |||
| 152.50 | 13.25 | 16.25 | 14.75 | % | 0.10 | 0 | 0 | 0.29 | -0.74 | 0.02 | -0.06 | 1/9/2026 3:59:57 PM EST | |||
| 155.00 | 15.25 | 19.25 | 17.25 | % | 0.11 | 0 | 0 | 0.47 | -0.79 | 0.02 | -0.05 | 1/9/2026 3:59:57 PM EST | |||
| 157.50 | 17.45 | 21.30 | 19.38 | % | 0.12 | 0 | 0 | 0.48 | -0.82 | 0.02 | -0.05 | 1/9/2026 3:59:57 PM EST | |||
| 160.00 | 20.05 | 22.70 | 21.38 | % | 0.13 | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.04 | 1/9/2026 3:59:57 PM EST | |||
| 165.00 | 24.50 | 27.20 | 25.85 | % | 0.16 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 170.00 | 29.40 | 31.95 | 30.68 | % | 0.18 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 175.00 | 33.80 | 37.75 | 35.78 | % | 0.20 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST |