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 | 56.10 | 60.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 51.05 | 55.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 46.00 | 50.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 41.00 | 45.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 36.05 | 40.60 | 39.64 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 31.00 | 35.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 26.10 | 30.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 22.40 | 24.25 | 26.90 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.01 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 17.45 | 19.35 | % | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 118.00 | 14.90 | 16.10 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 119.00 | 13.85 | 15.95 | 12.04 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.95 | 0.01 | -0.05 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 12.90 | 14.15 | 16.22 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.93 | 0.01 | -0.06 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 121.00 | 12.30 | 13.45 | % | 0 | 0 | 0.48 | 0.92 | 0.02 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 122.00 | 11.15 | 12.65 | % | 0 | 0 | 0.31 | 0.90 | 0.02 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 123.00 | 10.05 | 11.70 | % | 0 | 0 | 0.40 | 0.88 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 124.00 | 9.15 | 11.65 | % | 0 | 0 | 0.28 | 0.85 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 8.15 | 9.85 | 7.66 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.83 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 7.50 | 9.60 | % | 0 | 0 | 0.26 | 0.80 | 0.03 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 127.00 | 6.75 | 8.95 | 7.68 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.77 | 0.03 | -0.10 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 128.00 | 5.70 | 7.50 | 5.65 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.73 | 0.04 | -0.11 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 129.00 | 5.45 | 7.25 | % | 0 | 0 | 0.29 | 0.69 | 0.04 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 4.95 | 6.35 | 5.25 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.66 | 0.04 | -0.11 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 131.00 | 4.65 | 5.50 | 4.98 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.61 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 132.00 | 3.10 | 4.80 | 3.95 | 0.00 | 0.00% | 0 | 62 | 0.31 | 0.57 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 133.00 | 3.30 | 4.50 | 4.82 | 0.00 | 0.00% | 0 | 68 | 0.33 | 0.53 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 134.00 | 2.81 | 4.80 | 2.44 | 0.00 | 0.00% | 0 | 80 | 0.31 | 0.48 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 2.35 | 4.90 | 2.50 | 0.00 | 0.00% | 0 | 59 | 0.31 | 0.44 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 136.00 | 1.93 | 2.70 | 2.11 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.39 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 137.00 | 1.57 | 2.35 | 1.72 | 0.00 | 0.00% | 0 | 111 | 0.29 | 0.35 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 138.00 | 0.93 | 2.01 | 1.42 | 0.00 | 0.00% | 0 | 42 | 0.29 | 0.31 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 139.00 | 0.99 | 1.58 | 1.19 | 0.00 | 0.00% | 0 | 19 | 0.29 | 0.27 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 0.81 | 1.49 | 0.95 | 0.00 | 0.00% | 0 | 314 | 0.30 | 0.24 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 141.00 | 0.61 | 1.34 | 0.72 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.20 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 142.00 | 0.62 | 1.04 | 0.76 | 0.00 | 0.00% | 0 | 74 | 0.31 | 0.18 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 143.00 | 0.42 | 0.88 | 0.62 | 0.00 | 0.00% | 0 | 34 | 0.32 | 0.15 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 144.00 | 0.38 | 0.86 | 0.52 | 0.00 | 0.00% | 0 | 38 | 0.32 | 0.13 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 0.22 | 0.63 | 0.30 | 0.00 | 0.00% | 0 | 77 | 0.32 | 0.11 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 146.00 | 0.21 | 0.60 | 0.48 | 0.00 | 0.00% | 0 | 87 | 0.32 | 0.09 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 147.00 | 0.11 | 0.47 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.07 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 148.00 | 0.04 | 0.53 | 0.25 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 149.00 | 0.01 | 0.48 | 0.24 | 0.00 | 0.00% | 0 | 28 | 0.35 | 0.05 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 0.08 | 0.69 | 0.16 | 0.00 | 0.00% | 0 | 18 | 0.39 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 152.50 | 0.08 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 0.02 | 0.64 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 157.50 | 0.02 | 0.75 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 0.01 | 1.00 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 0.01 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 1.12 | 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 | 1.27 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.28 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 0.01 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.79 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 0.02 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 108 | 0.48 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 0.06 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 147 | 0.35 | -0.02 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 118.00 | 0.07 | 0.48 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.04 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 119.00 | 0.24 | 0.47 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.05 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 0.19 | 0.45 | 0.54 | 0.00 | 0.00% | 0 | 218 | 0.34 | -0.07 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 121.00 | 0.31 | 0.66 | 0.60 | 0.00 | 0.00% | 0 | 66 | 0.35 | -0.08 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 122.00 | 0.35 | 0.69 | 0.35 | 0.00 | 0.00% | 0 | 71 | 0.34 | -0.10 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 123.00 | 0.44 | 0.82 | 0.77 | 0.00 | 0.00% | 0 | 30 | 0.32 | -0.12 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 124.00 | 0.55 | 1.01 | 0.97 | 0.00 | 0.00% | 0 | 76 | 0.33 | -0.15 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 0.72 | 1.19 | 0.71 | 0.00 | 0.00% | 0 | 790 | 0.32 | -0.17 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 0.87 | 1.35 | 1.33 | 0.00 | 0.00% | 0 | 111 | 0.34 | -0.20 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 127.00 | 1.05 | 1.49 | 1.74 | 0.00 | 0.00% | 0 | 36 | 0.33 | -0.23 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 128.00 | 1.32 | 1.82 | 1.78 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.27 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 129.00 | 1.62 | 2.14 | 2.31 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.31 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 1.92 | 2.54 | 2.73 | 0.00 | 0.00% | 0 | 136 | 0.32 | -0.34 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 131.00 | 2.27 | 2.74 | 2.82 | 0.00 | 0.00% | 0 | 32 | 0.32 | -0.39 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 132.00 | 2.63 | 3.95 | 3.62 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.43 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 133.00 | 2.90 | 3.65 | 4.35 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.47 | 0.04 | -0.12 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 134.00 | 2.97 | 4.25 | 2.97 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.52 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 2.81 | 4.75 | 5.20 | 0.00 | 0.00% | 0 | 37 | 0.32 | -0.56 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 136.00 | 3.00 | 6.20 | 8.75 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.61 | 0.04 | -0.11 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 137.00 | 4.75 | 6.20 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.65 | 0.04 | -0.10 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 138.00 | 5.55 | 6.85 | % | 0 | 0 | 0.28 | -0.69 | 0.04 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 139.00 | 6.20 | 7.75 | % | 0 | 0 | 0.28 | -0.73 | 0.04 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 140.00 | 7.00 | 8.85 | 6.85 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.76 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 141.00 | 7.45 | 9.30 | % | 0 | 0 | 0.31 | -0.80 | 0.03 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 142.00 | 8.35 | 10.35 | % | 0 | 0 | 0.34 | -0.82 | 0.03 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 143.00 | 9.25 | 11.25 | % | 0 | 0 | 0.43 | -0.85 | 0.03 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 144.00 | 10.60 | 12.45 | % | 0 | 0 | 0.46 | -0.87 | 0.02 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 11.60 | 13.15 | % | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 146.00 | 12.40 | 14.15 | % | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 147.00 | 13.30 | 15.05 | % | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 148.00 | 13.55 | 17.30 | % | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 149.00 | 14.65 | 16.85 | % | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 15.40 | 17.85 | % | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 152.50 | 18.50 | 20.35 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 20.65 | 22.50 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 157.50 | 22.35 | 26.70 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 24.60 | 29.35 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 29.80 | 34.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 34.70 | 39.30 | 37.70 | 0.00 | 0.00% | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 39.80 | 44.35 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 180.00 | 44.70 | 49.35 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 185.00 | 50.00 | 54.35 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 190.00 | 54.50 | 59.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 195.00 | 59.85 | 64.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |