Options Chain for AIRBNB INC COM CL A (ABNB) - $133.07 as of 1/22/2025 9:40:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 56.50 | 59.95 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 51.50 | 55.15 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 46.35 | 50.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 41.50 | 45.75 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 37.05 | 41.00 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 32.25 | 36.10 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 28.65 | 30.65 | % | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 24.00 | 25.75 | % | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 19.30 | 21.30 | % | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 118.00 | 16.35 | 19.45 | % | 0 | 0 | 0.44 | 0.83 | 0.01 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 119.00 | 15.80 | 17.55 | % | 0 | 0 | 0.43 | 0.81 | 0.01 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 15.60 | 17.20 | % | 0 | 0 | 0.44 | 0.80 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 121.00 | 13.75 | 16.60 | 16.65 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.78 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 122.00 | 14.15 | 15.55 | % | 0 | 0 | 0.47 | 0.77 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 123.00 | 13.45 | 14.60 | % | 0 | 0 | 0.46 | 0.75 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 124.00 | 10.85 | 14.55 | % | 0 | 0 | 0.43 | 0.73 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 11.95 | 13.45 | 11.46 | 0.00 | 0.00% | 0 | 31 | 0.42 | 0.71 | 0.02 | -0.09 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 11.25 | 12.15 | 8.55 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.69 | 0.02 | -0.10 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 127.00 | 10.65 | 12.15 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.67 | 0.02 | -0.10 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 128.00 | 9.20 | 10.85 | 11.35 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.65 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 129.00 | 8.40 | 10.85 | 9.75 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.63 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 8.35 | 10.20 | 8.05 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.61 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 131.00 | 7.40 | 10.20 | 7.98 | 0.00 | 0.00% | 0 | 73 | 0.39 | 0.59 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 132.00 | 7.30 | 9.15 | 8.90 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.56 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 133.00 | 6.50 | 8.60 | 7.66 | 0.00 | 0.00% | 0 | 76 | 0.39 | 0.54 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 134.00 | 6.65 | 8.10 | 8.36 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.52 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 4.40 | 7.60 | 4.90 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.50 | 0.02 | -0.10 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 136.00 | 5.85 | 7.15 | 5.60 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.47 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 137.00 | 5.50 | 6.15 | 5.33 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.45 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 138.00 | 5.05 | 5.50 | % | 0 | 0 | 0.41 | 0.43 | 0.02 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 139.00 | 4.55 | 5.95 | 4.35 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.40 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 4.35 | 5.60 | 4.85 | 0.00 | 0.00% | 0 | 24 | 0.41 | 0.38 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 141.00 | 4.00 | 5.25 | 3.87 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.36 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 142.00 | 3.70 | 4.25 | 3.59 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.34 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 143.00 | 2.97 | 3.80 | 3.97 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.32 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 144.00 | 2.77 | 4.40 | 3.43 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.30 | 0.02 | -0.08 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 2.33 | 3.30 | 2.79 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.28 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 146.00 | 2.03 | 3.05 | 3.45 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.26 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 1.79 | 2.49 | 1.70 | 0.00 | 0.00% | 0 | 38 | 0.41 | 0.20 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 152.50 | 0.74 | 2.63 | 1.62 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.17 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 1.12 | 1.40 | 1.19 | 0.00 | 0.00% | 0 | 59 | 0.41 | 0.14 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 0.63 | 1.31 | 1.15 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.10 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 0.18 | 0.82 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.07 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 0.05 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 0.01 | 0.75 | % | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.47 | 0.73 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.02 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 0.34 | 2.28 | 0.69 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.05 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 0.56 | 0.98 | 0.77 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.08 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 1.32 | 1.58 | 1.52 | 0.00 | 0.00% | 0 | 32 | 0.46 | -0.13 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 118.00 | 0.96 | 2.74 | 2.24 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.17 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 119.00 | 1.33 | 2.26 | 1.68 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.19 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 2.06 | 2.47 | 2.51 | 0.00 | 0.00% | 0 | 30 | 0.44 | -0.20 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 121.00 | 2.26 | 2.70 | 2.38 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.22 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 122.00 | 2.62 | 3.00 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.23 | 0.02 | -0.09 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 123.00 | 2.92 | 3.20 | 3.44 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.25 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 124.00 | 2.93 | 3.50 | 3.18 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.27 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 2.95 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.29 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 3.10 | 4.80 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.31 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 127.00 | 3.20 | 4.70 | 3.75 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.33 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 128.00 | 3.55 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.35 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 129.00 | 4.60 | 5.20 | 4.39 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.37 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 4.35 | 5.60 | 4.80 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.39 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 131.00 | 4.90 | 6.05 | 5.64 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.41 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 132.00 | 5.20 | 6.65 | 7.09 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.44 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 133.00 | 5.70 | 7.00 | 7.66 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.46 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 134.00 | 6.15 | 7.50 | 9.55 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.48 | 0.02 | -0.10 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 6.40 | 9.50 | 7.03 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.50 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 136.00 | 7.90 | 8.60 | % | 0 | 0 | 0.40 | -0.53 | 0.02 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 137.00 | 7.85 | 9.20 | % | 0 | 0 | 0.41 | -0.55 | 0.02 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 138.00 | 8.45 | 10.40 | % | 0 | 0 | 0.43 | -0.57 | 0.02 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 139.00 | 7.80 | 10.75 | % | 0 | 0 | 0.42 | -0.60 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 140.00 | 9.60 | 11.40 | % | 0 | 0 | 0.42 | -0.62 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 141.00 | 10.25 | 12.70 | % | 0 | 0 | 0.44 | -0.64 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 142.00 | 11.05 | 13.70 | % | 0 | 0 | 0.45 | -0.66 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 143.00 | 12.25 | 13.30 | % | 0 | 0 | 0.39 | -0.68 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 144.00 | 12.45 | 14.10 | % | 0 | 0 | 0.38 | -0.70 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 14.10 | 15.00 | % | 0 | 0 | 0.42 | -0.72 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 146.00 | 14.35 | 17.25 | % | 0 | 0 | 0.37 | -0.74 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 17.10 | 19.60 | 20.95 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.80 | 0.02 | -0.06 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 152.50 | 19.35 | 20.70 | % | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 21.00 | 24.40 | % | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 25.95 | 27.70 | % | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 30.75 | 32.55 | % | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 35.30 | 38.65 | % | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 175.00 | 40.65 | 44.35 | % | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 180.00 | 44.70 | 48.65 | 48.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.98 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 49.80 | 53.00 | 51.05 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 190.00 | 54.75 | 58.10 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 195.00 | 60.45 | 63.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |