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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 50.50 | 53.55 | 52.03 | % | 0.74 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 75.00 | 45.50 | 48.70 | 47.10 | % | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 80.00 | 40.55 | 43.75 | 42.15 | % | 0.53 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 85.00 | 35.75 | 38.50 | 37.13 | % | 0.44 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 2/6/2026 4:00:02 PM EST | |||
| 90.00 | 30.95 | 33.75 | 32.35 | % | 0.36 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.03 | 2/6/2026 4:00:02 PM EST | |||
| 95.00 | 26.30 | 29.10 | 27.70 | % | 0.29 | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.04 | 2/6/2026 4:00:02 PM EST | |||
| 100.00 | 21.90 | 24.65 | 23.28 | % | 0.23 | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.05 | 2/6/2026 4:00:02 PM EST | |||
| 105.00 | 17.75 | 20.45 | 19.10 | % | 0.18 | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.05 | 2/6/2026 4:00:02 PM EST | |||
| 110.00 | 14.00 | 16.45 | 15.23 | % | 0.14 | 0 | 0 | 0.47 | 0.75 | 0.01 | -0.06 | 2/6/2026 4:00:02 PM EST | |||
| 111.00 | 13.20 | 15.75 | 14.48 | % | 0.13 | 0 | 0 | 0.46 | 0.73 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 112.00 | 12.60 | 15.70 | 14.15 | % | 0.13 | 0 | 0 | 0.49 | 0.71 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 113.00 | 11.85 | 14.85 | 13.35 | % | 0.12 | 0 | 0 | 0.48 | 0.70 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 114.00 | 11.20 | 14.05 | 12.63 | % | 0.11 | 0 | 0 | 0.47 | 0.68 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 115.00 | 10.55 | 13.45 | 12.00 | % | 0.10 | 0 | 0 | 0.47 | 0.66 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 116.00 | 9.90 | 13.05 | 11.48 | % | 0.10 | 0 | 0 | 0.47 | 0.64 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 117.00 | 9.25 | 12.35 | 10.80 | % | 0.09 | 0 | 0 | 0.47 | 0.62 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 118.00 | 8.60 | 11.70 | 10.15 | % | 0.09 | 0 | 0 | 0.46 | 0.61 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 119.00 | 8.85 | 10.95 | 9.90 | % | 0.08 | 0 | 0 | 0.48 | 0.59 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 120.00 | 7.35 | 10.45 | 8.90 | % | 0.07 | 0 | 0 | 0.45 | 0.57 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 121.00 | 7.35 | 9.90 | 8.63 | % | 0.07 | 0 | 0 | 0.46 | 0.55 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 122.00 | 6.90 | 9.00 | 7.95 | 9.40 | % | 0.07 | 1 | 0 | 0.45 | 0.53 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 123.00 | 6.25 | 8.55 | 7.40 | % | 0.06 | 0 | 0 | 0.45 | 0.51 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 124.00 | 5.50 | 8.00 | 6.75 | % | 0.05 | 0 | 0 | 0.43 | 0.49 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 125.00 | 4.85 | 8.30 | 6.58 | % | 0.05 | 0 | 0 | 0.45 | 0.47 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 126.00 | 4.70 | 7.45 | 6.08 | % | 0.05 | 0 | 0 | 0.44 | 0.45 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 127.00 | 4.00 | 7.70 | 5.85 | % | 0.05 | 0 | 0 | 0.45 | 0.43 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 128.00 | 3.60 | 6.90 | 5.25 | % | 0.04 | 0 | 0 | 0.43 | 0.41 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 129.00 | 3.50 | 6.50 | 5.00 | % | 0.04 | 0 | 0 | 0.44 | 0.39 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 130.00 | 3.95 | 5.30 | 4.63 | 4.65 | % | 0.04 | 2 | 0 | 0.44 | 0.37 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 131.00 | 2.45 | 5.85 | 4.15 | % | 0.03 | 0 | 0 | 0.42 | 0.35 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 132.00 | 2.10 | 5.75 | 3.93 | % | 0.03 | 0 | 0 | 0.43 | 0.33 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 133.00 | 1.77 | 5.45 | 3.61 | % | 0.03 | 0 | 0 | 0.42 | 0.31 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 134.00 | 1.46 | 4.95 | 3.21 | % | 0.02 | 0 | 0 | 0.41 | 0.29 | 0.02 | -0.06 | 2/6/2026 4:00:02 PM EST | |||
| 135.00 | 1.52 | 4.65 | 3.09 | % | 0.02 | 0 | 0 | 0.42 | 0.28 | 0.02 | -0.06 | 2/6/2026 4:00:02 PM EST | |||
| 136.00 | 1.97 | 4.00 | 2.99 | 2.82 | % | 0.02 | 1 | 0 | 0.43 | 0.26 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 137.00 | 1.03 | 4.25 | 2.64 | % | 0.02 | 0 | 0 | 0.42 | 0.24 | 0.02 | -0.06 | 2/6/2026 4:00:02 PM EST | |||
| 138.00 | 0.38 | 4.25 | 2.32 | % | 0.02 | 0 | 0 | 0.39 | 0.23 | 0.02 | -0.06 | 2/6/2026 4:00:02 PM EST | |||
| 140.00 | 0.15 | 3.80 | 1.98 | % | 0.01 | 0 | 0 | 0.38 | 0.20 | 0.02 | -0.05 | 2/6/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 3.05 | 1.53 | 1.24 | % | 0.01 | 85 | 0 | 0.55 | 0.15 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 150.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.58 | 0.11 | 0.01 | -0.04 | 2/6/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.01 | -0.03 | 2/6/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.67 | 0.04 | 0.01 | -0.02 | 2/6/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.02 | 2/6/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.03 | 2/6/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 0.60 | -0.07 | 0.01 | -0.04 | 2/6/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 3.35 | 1.68 | % | 0.02 | 0 | 0 | 0.70 | -0.11 | 0.01 | -0.05 | 2/6/2026 4:00:02 PM EST | |||
| 105.00 | 0.29 | 4.20 | 2.25 | % | 0.02 | 0 | 0 | 0.45 | -0.18 | 0.01 | -0.05 | 2/6/2026 4:00:02 PM EST | |||
| 110.00 | 2.86 | 5.15 | 4.01 | 3.50 | % | 0.04 | 12 | 0 | 0.51 | -0.25 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 111.00 | 2.82 | 4.65 | 3.74 | % | 0.03 | 0 | 0 | 0.47 | -0.27 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 112.00 | 2.70 | 5.65 | 4.18 | % | 0.04 | 0 | 0 | 0.48 | -0.29 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 113.00 | 3.45 | 6.30 | 4.88 | % | 0.04 | 0 | 0 | 0.50 | -0.30 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 114.00 | 3.80 | 5.95 | 4.88 | % | 0.04 | 0 | 0 | 0.48 | -0.32 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 115.00 | 3.55 | 6.95 | 5.25 | % | 0.05 | 0 | 0 | 0.48 | -0.34 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 116.00 | 3.55 | 7.00 | 5.28 | % | 0.05 | 0 | 0 | 0.45 | -0.36 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 117.00 | 3.95 | 7.65 | 5.80 | % | 0.05 | 0 | 0 | 0.46 | -0.38 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 118.00 | 4.70 | 8.05 | 6.38 | % | 0.05 | 0 | 0 | 0.47 | -0.39 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 119.00 | 5.35 | 8.30 | 6.83 | % | 0.06 | 0 | 0 | 0.47 | -0.41 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 120.00 | 5.25 | 8.85 | 7.05 | % | 0.06 | 0 | 0 | 0.45 | -0.43 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 121.00 | 6.75 | 9.25 | 8.00 | % | 0.07 | 0 | 0 | 0.48 | -0.45 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 122.00 | 7.00 | 9.40 | 8.20 | 8.35 | +0.78 | +10.31% | 0.07 | 1 | 1 | 0.46 | -0.47 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 123.00 | 7.05 | 9.70 | 8.38 | % | 0.07 | 0 | 0 | 0.44 | -0.49 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 124.00 | 7.45 | 10.75 | 9.10 | % | 0.07 | 0 | 0 | 0.45 | -0.51 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 125.00 | 8.05 | 11.30 | 9.68 | % | 0.08 | 0 | 0 | 0.45 | -0.53 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 126.00 | 8.85 | 11.85 | 10.35 | % | 0.08 | 0 | 0 | 0.45 | -0.55 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 127.00 | 8.95 | 12.40 | 10.68 | % | 0.08 | 0 | 0 | 0.43 | -0.57 | 0.02 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 128.00 | 10.30 | 12.45 | 11.38 | 10.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.59 | 0.02 | -0.07 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 129.00 | 11.05 | 13.35 | 12.20 | % | 0.09 | 0 | 0 | 0.45 | -0.61 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 130.00 | 11.35 | 14.25 | 12.80 | % | 0.10 | 0 | 0 | 0.44 | -0.63 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 131.00 | 12.25 | 14.90 | 13.58 | % | 0.10 | 0 | 0 | 0.45 | -0.65 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 132.00 | 12.05 | 15.60 | 13.83 | % | 0.10 | 0 | 0 | 0.42 | -0.67 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 133.00 | 12.70 | 16.25 | 14.48 | % | 0.11 | 0 | 0 | 0.41 | -0.69 | 0.02 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 134.00 | 13.30 | 16.95 | 15.13 | % | 0.11 | 0 | 0 | 0.40 | -0.71 | 0.02 | -0.06 | 2/6/2026 4:00:02 PM EST | |||
| 135.00 | 14.95 | 17.65 | 16.30 | % | 0.12 | 0 | 0 | 0.44 | -0.72 | 0.02 | -0.06 | 2/6/2026 4:00:02 PM EST | |||
| 136.00 | 15.80 | 18.35 | 17.08 | % | 0.13 | 0 | 0 | 0.44 | -0.74 | 0.02 | -0.06 | 2/6/2026 4:00:02 PM EST | |||
| 137.00 | 16.65 | 19.05 | 17.85 | % | 0.13 | 0 | 0 | 0.44 | -0.76 | 0.02 | -0.06 | 2/6/2026 4:00:02 PM EST | |||
| 138.00 | 16.55 | 19.85 | 18.20 | % | 0.13 | 0 | 0 | 0.39 | -0.77 | 0.02 | -0.06 | 2/6/2026 4:00:02 PM EST | |||
| 140.00 | 19.20 | 21.20 | 20.20 | % | 0.14 | 0 | 0 | 0.43 | -0.80 | 0.02 | -0.05 | 2/6/2026 4:00:02 PM EST | |||
| 145.00 | 23.00 | 25.70 | 24.35 | % | 0.17 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.05 | 2/6/2026 4:00:02 PM EST | |||
| 150.00 | 27.50 | 30.30 | 28.90 | % | 0.19 | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.04 | 2/6/2026 4:00:02 PM EST | |||
| 155.00 | 32.15 | 35.10 | 33.63 | % | 0.22 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.03 | 2/6/2026 4:00:02 PM EST | |||
| 160.00 | 37.35 | 40.00 | 38.68 | % | 0.24 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.02 | 2/6/2026 4:00:02 PM EST | |||
| 165.00 | 41.85 | 44.90 | 43.38 | % | 0.26 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 170.00 | 46.60 | 49.95 | 48.28 | % | 0.28 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 175.00 | 51.80 | 54.90 | 53.35 | % | 0.30 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:02 PM EST |