Options Chain for AIRBNB INC COM CL A (ABNB) - $129.37 as of 1/30/2026 7:20:41 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 | 57.65 | 61.70 | 59.68 | % | 0.85 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 75.00 | 52.70 | 56.75 | 54.73 | % | 0.73 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 80.00 | 47.75 | 51.80 | 49.78 | % | 0.62 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 85.00 | 42.85 | 46.80 | 44.83 | % | 0.53 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 90.00 | 38.75 | 41.95 | 40.35 | % | 0.45 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 95.00 | 33.90 | 37.15 | 35.53 | % | 0.37 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 100.00 | 29.65 | 32.25 | 30.95 | % | 0.31 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 105.00 | 24.90 | 27.60 | 26.25 | % | 0.25 | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.04 | 1/30/2026 3:59:52 PM EST | |||
| 110.00 | 20.45 | 23.15 | 21.80 | 21.00 | % | 0.20 | 5 | 0 | 0.60 | 0.91 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 115.00 | 16.20 | 18.95 | 17.58 | % | 0.15 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.07 | 1/30/2026 3:59:52 PM EST | |||
| 118.00 | 12.60 | 16.60 | 14.60 | % | 0.12 | 0 | 0 | 0.54 | 0.80 | 0.02 | -0.08 | 1/30/2026 3:59:52 PM EST | |||
| 119.00 | 12.25 | 15.90 | 14.08 | % | 0.12 | 0 | 0 | 0.39 | 0.78 | 0.02 | -0.08 | 1/30/2026 3:59:52 PM EST | |||
| 120.00 | 12.15 | 15.10 | 13.63 | % | 0.11 | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 121.00 | 11.40 | 14.45 | 12.93 | % | 0.11 | 0 | 0 | 0.42 | 0.74 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 122.00 | 10.90 | 13.80 | 12.35 | % | 0.10 | 0 | 0 | 0.42 | 0.72 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 123.00 | 9.15 | 13.05 | 11.10 | % | 0.09 | 0 | 0 | 0.38 | 0.70 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 124.00 | 9.60 | 12.50 | 11.05 | % | 0.09 | 0 | 0 | 0.42 | 0.68 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 125.00 | 8.05 | 11.85 | 9.95 | % | 0.08 | 0 | 0 | 0.39 | 0.66 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 126.00 | 8.70 | 11.25 | 9.98 | % | 0.08 | 0 | 0 | 0.43 | 0.63 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 127.00 | 8.15 | 10.40 | 9.28 | % | 0.07 | 0 | 0 | 0.42 | 0.61 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 128.00 | 7.55 | 9.65 | 8.60 | % | 0.07 | 0 | 0 | 0.41 | 0.59 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 129.00 | 7.10 | 8.30 | 7.70 | % | 0.06 | 0 | 0 | 0.39 | 0.57 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 130.00 | 6.60 | 7.95 | 7.28 | % | 0.06 | 0 | 0 | 0.39 | 0.54 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 131.00 | 6.15 | 8.45 | 7.30 | % | 0.06 | 0 | 0 | 0.42 | 0.52 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 132.00 | 5.75 | 7.05 | 6.40 | % | 0.05 | 0 | 0 | 0.40 | 0.50 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 133.00 | 5.25 | 6.65 | 5.95 | % | 0.04 | 0 | 0 | 0.40 | 0.48 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 134.00 | 4.40 | 7.45 | 5.93 | % | 0.04 | 0 | 0 | 0.42 | 0.46 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 135.00 | 4.35 | 6.60 | 5.48 | % | 0.04 | 0 | 0 | 0.41 | 0.44 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 136.00 | 2.85 | 6.70 | 4.78 | % | 0.04 | 0 | 0 | 0.39 | 0.41 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 137.00 | 2.45 | 6.35 | 4.40 | % | 0.03 | 0 | 0 | 0.39 | 0.39 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 138.00 | 3.10 | 6.00 | 4.55 | % | 0.03 | 0 | 0 | 0.42 | 0.37 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 139.00 | 2.60 | 5.65 | 4.13 | % | 0.03 | 0 | 0 | 0.41 | 0.35 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 140.00 | 2.00 | 5.35 | 3.68 | % | 0.03 | 0 | 0 | 0.41 | 0.34 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 141.00 | 2.50 | 5.10 | 3.80 | % | 0.03 | 0 | 0 | 0.43 | 0.32 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 142.00 | 1.11 | 4.80 | 2.96 | 3.03 | % | 0.02 | 1 | 0 | 0.38 | 0.30 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 143.00 | 0.86 | 4.55 | 2.71 | % | 0.02 | 0 | 0 | 0.38 | 0.28 | 0.02 | -0.08 | 1/30/2026 3:59:52 PM EST | |||
| 144.00 | 1.49 | 4.35 | 2.92 | % | 0.02 | 0 | 0 | 0.41 | 0.27 | 0.02 | -0.08 | 1/30/2026 3:59:52 PM EST | |||
| 145.00 | 0.16 | 4.10 | 2.13 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.25 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 146.00 | 0.02 | 3.90 | 1.96 | % | 0.01 | 0 | 0 | 0.33 | 0.24 | 0.02 | -0.07 | 1/30/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.54 | 0.18 | 0.01 | -0.06 | 1/30/2026 3:59:52 PM EST | |||
| 152.50 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.55 | 0.15 | 0.01 | -0.05 | 1/30/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.57 | 0.12 | 0.01 | -0.05 | 1/30/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.61 | 0.08 | 0.01 | -0.04 | 1/30/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.01 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.00 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:52 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.62 | 0.31 | 0.50 | % | 0.00 | 1 | 0 | 0.57 | -0.02 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 105.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.01 | -0.04 | 1/30/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.59 | -0.09 | 0.01 | -0.06 | 1/30/2026 3:59:52 PM EST | |||
| 115.00 | 0.03 | 2.22 | 1.13 | % | 0.01 | 0 | 0 | 0.31 | -0.15 | 0.01 | -0.07 | 1/30/2026 3:59:52 PM EST | |||
| 118.00 | 0.67 | 2.89 | 1.78 | % | 0.02 | 0 | 0 | 0.36 | -0.20 | 0.02 | -0.08 | 1/30/2026 3:59:52 PM EST | |||
| 119.00 | 0.91 | 3.15 | 2.03 | % | 0.02 | 0 | 0 | 0.37 | -0.22 | 0.02 | -0.08 | 1/30/2026 3:59:52 PM EST | |||
| 120.00 | 1.17 | 3.45 | 2.31 | % | 0.02 | 0 | 0 | 0.36 | -0.24 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 121.00 | 2.41 | 3.75 | 3.08 | 3.03 | % | 0.03 | 1 | 0 | 0.40 | -0.26 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 122.00 | 1.90 | 4.05 | 2.98 | % | 0.02 | 0 | 0 | 0.37 | -0.28 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 123.00 | 2.10 | 4.40 | 3.25 | % | 0.03 | 0 | 0 | 0.37 | -0.30 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 124.00 | 2.52 | 4.75 | 3.64 | % | 0.03 | 0 | 0 | 0.37 | -0.32 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 125.00 | 2.89 | 5.10 | 4.00 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.34 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 126.00 | 3.30 | 5.55 | 4.43 | % | 0.04 | 0 | 0 | 0.37 | -0.37 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 127.00 | 4.20 | 5.95 | 5.08 | % | 0.04 | 0 | 0 | 0.39 | -0.39 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 128.00 | 5.75 | 6.40 | 6.08 | 6.00 | % | 0.05 | 2 | 0 | 0.42 | -0.41 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 129.00 | 6.20 | 6.85 | 6.53 | % | 0.05 | 0 | 0 | 0.42 | -0.43 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 130.00 | 5.80 | 7.45 | 6.63 | 7.05 | % | 0.05 | 1 | 0 | 0.40 | -0.46 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 131.00 | 6.10 | 8.30 | 7.20 | % | 0.05 | 0 | 0 | 0.40 | -0.48 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 132.00 | 7.35 | 8.70 | 8.03 | 7.87 | +0.31 | +4.11% | 0.06 | 5 | 5 | 0.41 | -0.50 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 133.00 | 7.10 | 9.30 | 8.20 | % | 0.06 | 0 | 0 | 0.39 | -0.52 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 134.00 | 7.55 | 11.50 | 9.53 | % | 0.07 | 0 | 0 | 0.43 | -0.54 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 135.00 | 8.20 | 12.05 | 10.13 | % | 0.08 | 0 | 0 | 0.43 | -0.56 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 136.00 | 8.80 | 12.75 | 10.78 | % | 0.08 | 0 | 0 | 0.43 | -0.59 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 137.00 | 9.40 | 13.20 | 11.30 | % | 0.08 | 0 | 0 | 0.42 | -0.61 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 138.00 | 10.05 | 14.10 | 12.08 | % | 0.09 | 0 | 0 | 0.43 | -0.63 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 139.00 | 10.70 | 14.75 | 12.73 | % | 0.09 | 0 | 0 | 0.42 | -0.65 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 140.00 | 11.40 | 15.15 | 13.28 | % | 0.09 | 0 | 0 | 0.41 | -0.66 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 141.00 | 12.25 | 15.20 | 13.73 | % | 0.10 | 0 | 0 | 0.39 | -0.68 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 142.00 | 13.00 | 15.90 | 14.45 | % | 0.10 | 0 | 0 | 0.38 | -0.70 | 0.02 | -0.08 | 1/30/2026 3:59:52 PM EST | |||
| 143.00 | 13.60 | 16.45 | 15.03 | % | 0.11 | 0 | 0 | 0.48 | -0.72 | 0.02 | -0.08 | 1/30/2026 3:59:52 PM EST | |||
| 144.00 | 14.40 | 18.30 | 16.35 | % | 0.11 | 0 | 0 | 0.55 | -0.73 | 0.02 | -0.08 | 1/30/2026 3:59:52 PM EST | |||
| 145.00 | 15.30 | 19.10 | 17.20 | % | 0.12 | 0 | 0 | 0.55 | -0.75 | 0.02 | -0.08 | 1/30/2026 3:59:52 PM EST | |||
| 146.00 | 16.05 | 20.05 | 18.05 | % | 0.12 | 0 | 0 | 0.57 | -0.76 | 0.02 | -0.07 | 1/30/2026 3:59:52 PM EST | |||
| 150.00 | 19.50 | 22.30 | 20.90 | % | 0.14 | 0 | 0 | 0.50 | -0.82 | 0.01 | -0.06 | 1/30/2026 3:59:52 PM EST | |||
| 152.50 | 21.75 | 24.55 | 23.15 | % | 0.15 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.05 | 1/30/2026 3:59:52 PM EST | |||
| 155.00 | 24.10 | 26.85 | 25.48 | % | 0.16 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.05 | 1/30/2026 3:59:52 PM EST | |||
| 160.00 | 28.90 | 31.80 | 30.35 | % | 0.19 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.04 | 1/30/2026 3:59:52 PM EST | |||
| 165.00 | 33.70 | 37.70 | 35.70 | % | 0.22 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 170.00 | 38.70 | 42.70 | 40.70 | % | 0.24 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 175.00 | 43.70 | 47.70 | 45.70 | % | 0.26 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST |