Options Chain for AIRBNB INC COM CL A (ABNB) - $122.18 as of 2/6/2026 7:10:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 66.20 | 69.50 | 67.85 | 70.09 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 2/6/2026 4:00:02 PM EST |
| 60.00 | 61.20 | 64.40 | 62.80 | 60.50 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 2/6/2026 4:00:02 PM EST |
| 65.00 | 56.25 | 59.45 | 57.85 | 57.80 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 2/6/2026 4:00:02 PM EST |
| 70.00 | 51.35 | 54.50 | 52.93 | 53.75 | 0.00 | 0.00% | 0.76 | 0 | 49 | 1.31 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 4:00:02 PM EST |
| 75.00 | 46.45 | 48.90 | 47.68 | 54.11 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.10 | 0.99 | 0.00 | -0.01 | 12/11/2025 | 2/6/2026 4:00:02 PM EST |
| 80.00 | 41.55 | 44.10 | 42.83 | 44.05 | 0.00 | 0.00% | 0.54 | 0 | 23 | 1.01 | 0.99 | 0.00 | -0.02 | 12/5/2025 | 2/6/2026 4:00:02 PM EST |
| 85.00 | 36.65 | 38.95 | 37.80 | 47.14 | 0.00 | 0.00% | 0.44 | 0 | 28 | 0.87 | 0.97 | 0.00 | -0.02 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 90.00 | 31.80 | 34.00 | 32.90 | 43.00 | 0.00 | 0.00% | 0.37 | 0 | 32 | 0.77 | 0.96 | 0.00 | -0.03 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 95.00 | 27.00 | 28.95 | 27.98 | 34.30 | 0.00 | 0.00% | 0.29 | 0 | 41 | 0.65 | 0.92 | 0.01 | -0.05 | 12/10/2025 | 2/6/2026 4:00:02 PM EST |
| 100.00 | 22.55 | 24.05 | 23.30 | 23.02 | 0.00 | 0.00% | 0.23 | 0 | 109 | 0.42 | 0.89 | 0.01 | -0.06 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 105.00 | 18.25 | 20.45 | 19.35 | 18.65 | -9.33 | -33.35% | 0.18 | 17 | 49 | 0.48 | 0.83 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 110.00 | 14.55 | 16.25 | 15.40 | 14.67 | -0.68 | -4.43% | 0.14 | 5 | 95 | 0.48 | 0.77 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 115.00 | 10.95 | 12.45 | 11.70 | 19.35 | 0.00 | 0.00% | 0.10 | 0 | 218 | 0.45 | 0.68 | 0.02 | -0.09 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 120.00 | 8.90 | 9.40 | 9.15 | 9.30 | +0.45 | +5.09% | 0.08 | 263 | 376 | 0.47 | 0.59 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 125.00 | 6.40 | 6.95 | 6.68 | 6.50 | -0.02 | -0.31% | 0.05 | 33 | 621 | 0.47 | 0.48 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 130.00 | 4.35 | 4.55 | 4.45 | 4.50 | -0.02 | -0.45% | 0.03 | 46 | 894 | 0.45 | 0.38 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 135.00 | 2.94 | 3.20 | 3.07 | 2.96 | -0.17 | -5.44% | 0.02 | 15 | 1,757 | 0.45 | 0.29 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 140.00 | 1.91 | 2.21 | 2.06 | 1.71 | -0.29 | -14.50% | 0.01 | 22 | 1,219 | 0.44 | 0.21 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 145.00 | 1.06 | 1.44 | 1.25 | 1.14 | -0.25 | -17.99% | 0.01 | 55 | 2,030 | 0.43 | 0.15 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 150.00 | 0.61 | 0.80 | 0.71 | 0.75 | -0.05 | -6.25% | 0.00 | 28 | 2,173 | 0.42 | 0.10 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 155.00 | 0.35 | 0.65 | 0.50 | 0.55 | -0.15 | -21.43% | 0.00 | 2 | 605 | 0.44 | 0.07 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 160.00 | 0.10 | 0.62 | 0.36 | 0.33 | -0.07 | -17.50% | 0.00 | 4 | 824 | 0.44 | 0.04 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 165.00 | 0.10 | 0.40 | 0.25 | 0.19 | -0.08 | -29.63% | 0.00 | 49 | 1,117 | 0.45 | 0.03 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 170.00 | 0.05 | 0.34 | 0.20 | 0.25 | +0.11 | +78.58% | 0.00 | 1 | 380 | 0.46 | 0.02 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 175.00 | 0.01 | 0.55 | 0.28 | 0.28 | -0.01 | -3.45% | 0.00 | 2 | 556 | 0.49 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.54 | 0.27 | 0.27 | -0.01 | -3.58% | 0.00 | 2 | 1,009 | 0.65 | 0.01 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 185.00 | 0.05 | 0.40 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.57 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.77 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.84 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/6/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.82 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/6/2026 4:00:02 PM EST |
| 220.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.64 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/6/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/6/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.92 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.26 | 1.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/6/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.28 | 1.14 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.66 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 2/6/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/6/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.04 | 0.00 | 0.00 | -0.01 | 1/14/2026 | 2/6/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,964 | 0.93 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 2/6/2026 4:00:02 PM EST |
| 80.00 | 0.03 | 0.76 | 0.40 | 0.47 | +0.32 | +213.34% | 0.01 | 1 | 176 | 0.66 | -0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 85.00 | 0.13 | 0.53 | 0.33 | 0.36 | +0.05 | +16.13% | 0.00 | 25 | 933 | 0.60 | -0.03 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.82 | 0.41 | 0.66 | +0.15 | +29.42% | 0.00 | 20 | 786 | 0.65 | -0.04 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 95.00 | 0.62 | 0.92 | 0.77 | 0.88 | +0.08 | +10.00% | 0.01 | 1 | 437 | 0.55 | -0.08 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 100.00 | 1.03 | 1.57 | 1.30 | 1.40 | 0.00 | 0.00% | 0.01 | 6 | 3,651 | 0.53 | -0.11 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 105.00 | 1.78 | 1.95 | 1.87 | 2.05 | -0.10 | -4.66% | 0.02 | 37 | 2,102 | 0.50 | -0.17 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 110.00 | 2.82 | 3.20 | 3.01 | 3.10 | -0.20 | -6.07% | 0.03 | 38 | 1,705 | 0.49 | -0.23 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 115.00 | 4.15 | 4.95 | 4.55 | 5.10 | +0.10 | +2.00% | 0.04 | 25 | 2,509 | 0.48 | -0.32 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 120.00 | 6.15 | 6.50 | 6.33 | 6.35 | -0.75 | -10.57% | 0.05 | 42 | 1,651 | 0.46 | -0.41 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 125.00 | 8.65 | 9.50 | 9.08 | 8.87 | -0.63 | -6.64% | 0.07 | 37 | 1,123 | 0.47 | -0.52 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 130.00 | 11.50 | 12.85 | 12.18 | 12.42 | -0.11 | -0.88% | 0.09 | 8 | 1,374 | 0.47 | -0.62 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 135.00 | 14.80 | 17.05 | 15.93 | 16.35 | +0.97 | +6.31% | 0.12 | 4 | 885 | 0.48 | -0.71 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 140.00 | 18.85 | 20.75 | 19.80 | 20.20 | +0.68 | +3.49% | 0.14 | 2 | 373 | 0.47 | -0.79 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 145.00 | 23.20 | 25.70 | 24.45 | 19.61 | 0.00 | 0.00% | 0.17 | 0 | 136 | 0.50 | -0.85 | 0.01 | -0.05 | 2/3/2026 | 2/6/2026 4:00:02 PM EST |
| 150.00 | 27.90 | 29.30 | 28.60 | 28.50 | +9.54 | +50.32% | 0.19 | 1 | 223 | 0.46 | -0.90 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 155.00 | 32.10 | 35.10 | 33.60 | 22.00 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.69 | -0.93 | 0.01 | -0.03 | 1/26/2026 | 2/6/2026 4:00:02 PM EST |
| 160.00 | 36.95 | 39.95 | 38.45 | 26.68 | 0.00 | 0.00% | 0.24 | 0 | 347 | 0.74 | -0.96 | 0.01 | -0.02 | 1/26/2026 | 2/6/2026 4:00:02 PM EST |
| 165.00 | 41.85 | 44.20 | 43.03 | 36.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 12/12/2025 | 2/6/2026 4:00:02 PM EST |
| 170.00 | 46.85 | 49.20 | 48.03 | 47.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 11/4/2025 | 2/6/2026 4:00:02 PM EST |
| 175.00 | 52.00 | 54.20 | 53.10 | 50.47 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.81 | -0.99 | 0.00 | -0.01 | 12/5/2025 | 2/6/2026 4:00:02 PM EST |
| 180.00 | 57.30 | 59.20 | 58.25 | 57.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 11/11/2025 | 2/6/2026 4:00:02 PM EST |
| 185.00 | 62.00 | 64.20 | 63.10 | 62.33 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/6/2026 4:00:02 PM EST |
| 190.00 | 66.55 | 69.90 | 68.23 | 64.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 2/6/2026 4:00:02 PM EST |
| 195.00 | 71.55 | 74.25 | 72.90 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 200.00 | 76.55 | 79.25 | 77.90 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 210.00 | 86.60 | 89.25 | 87.93 | % | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 220.00 | 96.55 | 99.65 | 98.10 | % | 0.45 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 230.00 | 106.50 | 109.65 | 108.08 | % | 0.47 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 240.00 | 116.55 | 120.00 | 118.28 | % | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST |