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 | 61.65 | 59.65 | % | 0.85 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 75.00 | 52.65 | 56.65 | 54.65 | % | 0.73 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 80.00 | 47.65 | 51.70 | 49.68 | % | 0.62 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 85.00 | 42.75 | 46.75 | 44.75 | % | 0.53 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 90.00 | 37.80 | 41.80 | 39.80 | % | 0.44 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 95.00 | 33.80 | 36.90 | 35.35 | % | 0.37 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 100.00 | 29.15 | 32.10 | 30.63 | % | 0.31 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.04 | 1/30/2026 3:59:52 PM EST | |||
| 105.00 | 24.60 | 27.30 | 25.95 | % | 0.25 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.05 | 1/30/2026 3:59:52 PM EST | |||
| 110.00 | 20.10 | 22.80 | 21.45 | 24.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.45 | 0.89 | 0.01 | -0.07 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 115.00 | 16.20 | 18.60 | 17.40 | 19.57 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.49 | 0.83 | 0.01 | -0.08 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 118.00 | 13.80 | 16.25 | 15.03 | % | 0.13 | 0 | 0 | 0.48 | 0.78 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 119.00 | 12.95 | 15.10 | 14.03 | % | 0.12 | 0 | 0 | 0.46 | 0.77 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 120.00 | 12.20 | 13.30 | 12.75 | 15.27 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.42 | 0.75 | 0.02 | -0.10 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 121.00 | 11.45 | 12.95 | 12.20 | 15.56 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | 0.73 | 0.02 | -0.10 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 122.00 | 9.85 | 13.40 | 11.63 | % | 0.10 | 0 | 0 | 0.43 | 0.71 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 123.00 | 9.95 | 12.80 | 11.38 | % | 0.09 | 0 | 0 | 0.46 | 0.69 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 124.00 | 9.30 | 10.60 | 9.95 | % | 0.08 | 0 | 0 | 0.41 | 0.67 | 0.02 | -0.11 | 1/30/2026 3:59:52 PM EST | |||
| 125.00 | 8.75 | 10.40 | 9.58 | % | 0.08 | 0 | 0 | 0.42 | 0.65 | 0.02 | -0.11 | 1/30/2026 3:59:52 PM EST | |||
| 126.00 | 8.65 | 9.30 | 8.98 | 10.16 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | 0.62 | 0.02 | -0.11 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 127.00 | 7.85 | 8.90 | 8.38 | % | 0.07 | 0 | 0 | 0.42 | 0.60 | 0.02 | -0.11 | 1/30/2026 3:59:52 PM EST | |||
| 128.00 | 7.45 | 8.50 | 7.98 | 10.84 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.43 | 0.58 | 0.02 | -0.11 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 129.00 | 7.00 | 7.70 | 7.35 | % | 0.06 | 0 | 0 | 0.42 | 0.55 | 0.02 | -0.11 | 1/30/2026 3:59:52 PM EST | |||
| 130.00 | 6.50 | 7.40 | 6.95 | 7.24 | % | 0.05 | 1 | 0 | 0.43 | 0.53 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 131.00 | 6.00 | 6.60 | 6.30 | 7.45 | -0.14 | -1.85% | 0.05 | 1 | 1 | 0.42 | 0.51 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 132.00 | 5.50 | 6.25 | 5.88 | % | 0.04 | 0 | 0 | 0.42 | 0.49 | 0.02 | -0.11 | 1/30/2026 3:59:52 PM EST | |||
| 133.00 | 4.60 | 6.30 | 5.45 | % | 0.04 | 0 | 0 | 0.42 | 0.46 | 0.02 | -0.11 | 1/30/2026 3:59:52 PM EST | |||
| 134.00 | 4.45 | 5.40 | 4.93 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.41 | 0.44 | 0.02 | -0.11 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 135.00 | 4.35 | 5.05 | 4.70 | 5.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | 0.42 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 136.00 | 3.80 | 5.40 | 4.60 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | 0.40 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 137.00 | 3.15 | 4.40 | 3.78 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | 0.37 | 0.02 | -0.10 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 138.00 | 3.15 | 4.20 | 3.68 | % | 0.03 | 0 | 0 | 0.42 | 0.35 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 139.00 | 2.90 | 5.25 | 4.08 | 3.86 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.46 | 0.33 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 140.00 | 2.77 | 3.20 | 2.99 | 3.05 | % | 0.02 | 2 | 0 | 0.41 | 0.31 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 141.00 | 2.32 | 3.50 | 2.91 | % | 0.02 | 0 | 0 | 0.42 | 0.29 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 142.00 | 1.79 | 4.10 | 2.95 | 3.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.27 | 0.02 | -0.09 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 143.00 | 1.53 | 2.72 | 2.13 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.25 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 144.00 | 1.44 | 2.94 | 2.19 | 3.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.41 | 0.24 | 0.02 | -0.08 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 145.00 | 1.27 | 2.80 | 2.04 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.22 | 0.02 | -0.08 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 146.00 | 1.09 | 3.70 | 2.40 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.46 | 0.21 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 147.00 | 0.98 | 1.88 | 1.43 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.19 | 0.02 | -0.07 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 148.00 | 0.96 | 1.93 | 1.45 | 1.33 | -0.52 | -28.11% | 0.01 | 2 | 28 | 0.41 | 0.18 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 149.00 | 1.00 | 1.92 | 1.46 | 1.28 | % | 0.01 | 2 | 0 | 0.42 | 0.16 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 150.00 | 0.78 | 1.44 | 1.11 | 1.15 | -0.68 | -37.16% | 0.01 | 2 | 2 | 0.40 | 0.15 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 152.50 | 0.45 | 2.15 | 1.30 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.01 | -0.05 | 1/30/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.63 | 0.10 | 0.01 | -0.04 | 1/30/2026 3:59:52 PM EST | |||
| 157.50 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.65 | 0.08 | 0.01 | -0.04 | 1/30/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.01 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.04 | 1/30/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.14 | 0.57 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.57 | -0.06 | 0.01 | -0.05 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 110.00 | 0.80 | 1.40 | 1.10 | 1.10 | % | 0.01 | 2 | 0 | 0.47 | -0.11 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 115.00 | 1.35 | 2.08 | 1.72 | 1.67 | +0.13 | +8.45% | 0.01 | 2 | 6 | 0.45 | -0.17 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 118.00 | 1.88 | 2.88 | 2.38 | 2.30 | % | 0.02 | 2 | 0 | 0.44 | -0.22 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 119.00 | 2.12 | 4.50 | 3.31 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.50 | -0.23 | 0.02 | -0.10 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 120.00 | 2.71 | 3.40 | 3.06 | 2.94 | +0.16 | +5.76% | 0.03 | 2 | 7 | 0.45 | -0.25 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 121.00 | 3.10 | 3.55 | 3.33 | 3.15 | +0.09 | +2.95% | 0.03 | 1 | 2 | 0.45 | -0.27 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 122.00 | 2.89 | 4.00 | 3.45 | 2.92 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.43 | -0.29 | 0.02 | -0.10 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 123.00 | 3.25 | 4.60 | 3.93 | % | 0.03 | 0 | 0 | 0.44 | -0.31 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 124.00 | 3.40 | 4.95 | 4.18 | 3.21 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | -0.33 | 0.02 | -0.11 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 125.00 | 3.65 | 5.10 | 4.38 | 4.44 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.42 | -0.35 | 0.02 | -0.11 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 126.00 | 4.75 | 5.55 | 5.15 | 4.64 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.45 | -0.38 | 0.02 | -0.11 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 127.00 | 4.60 | 5.85 | 5.23 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.42 | -0.40 | 0.02 | -0.11 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 128.00 | 5.70 | 6.30 | 6.00 | 5.85 | +1.45 | +32.96% | 0.05 | 2 | 1 | 0.44 | -0.42 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 129.00 | 6.10 | 6.75 | 6.43 | % | 0.05 | 0 | 0 | 0.44 | -0.45 | 0.02 | -0.11 | 1/30/2026 3:59:52 PM EST | |||
| 130.00 | 5.95 | 7.35 | 6.65 | 6.71 | +0.96 | +16.70% | 0.05 | 1 | 1 | 0.42 | -0.47 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 131.00 | 6.80 | 7.85 | 7.33 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.49 | 0.02 | -0.11 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 132.00 | 7.60 | 8.35 | 7.98 | 7.15 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.43 | -0.51 | 0.02 | -0.11 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 133.00 | 7.60 | 9.45 | 8.53 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | -0.54 | 0.02 | -0.11 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 134.00 | 8.35 | 9.75 | 9.05 | % | 0.07 | 0 | 0 | 0.43 | -0.56 | 0.02 | -0.11 | 1/30/2026 3:59:52 PM EST | |||
| 135.00 | 8.70 | 10.30 | 9.50 | % | 0.07 | 0 | 0 | 0.41 | -0.58 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 136.00 | 9.30 | 11.00 | 10.15 | % | 0.07 | 0 | 0 | 0.41 | -0.60 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 137.00 | 10.40 | 11.95 | 11.18 | % | 0.08 | 0 | 0 | 0.44 | -0.63 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 138.00 | 10.70 | 12.30 | 11.50 | % | 0.08 | 0 | 0 | 0.41 | -0.65 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 139.00 | 11.50 | 12.75 | 12.13 | % | 0.09 | 0 | 0 | 0.41 | -0.67 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 140.00 | 12.45 | 14.00 | 13.23 | % | 0.09 | 0 | 0 | 0.43 | -0.69 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 141.00 | 13.00 | 14.45 | 13.73 | % | 0.10 | 0 | 0 | 0.41 | -0.71 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 142.00 | 13.35 | 15.70 | 14.53 | % | 0.10 | 0 | 0 | 0.41 | -0.73 | 0.02 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 143.00 | 13.50 | 17.20 | 15.35 | % | 0.11 | 0 | 0 | 0.56 | -0.75 | 0.02 | -0.08 | 1/30/2026 3:59:52 PM EST | |||
| 144.00 | 14.30 | 18.15 | 16.23 | % | 0.11 | 0 | 0 | 0.52 | -0.76 | 0.02 | -0.08 | 1/30/2026 3:59:52 PM EST | |||
| 145.00 | 15.05 | 18.55 | 16.80 | % | 0.12 | 0 | 0 | 0.54 | -0.78 | 0.02 | -0.08 | 1/30/2026 3:59:52 PM EST | |||
| 146.00 | 15.95 | 19.15 | 17.55 | % | 0.12 | 0 | 0 | 0.53 | -0.79 | 0.02 | -0.07 | 1/30/2026 3:59:52 PM EST | |||
| 147.00 | 17.50 | 19.50 | 18.50 | % | 0.13 | 0 | 0 | 0.49 | -0.81 | 0.02 | -0.07 | 1/30/2026 3:59:52 PM EST | |||
| 148.00 | 18.10 | 21.65 | 19.88 | % | 0.13 | 0 | 0 | 0.60 | -0.82 | 0.02 | -0.07 | 1/30/2026 3:59:52 PM EST | |||
| 149.00 | 18.60 | 21.20 | 19.90 | % | 0.13 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.06 | 1/30/2026 3:59:52 PM EST | |||
| 150.00 | 19.50 | 21.95 | 20.73 | % | 0.14 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.06 | 1/30/2026 3:59:52 PM EST | |||
| 152.50 | 21.75 | 24.25 | 23.00 | % | 0.15 | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.05 | 1/30/2026 3:59:52 PM EST | |||
| 155.00 | 24.05 | 27.10 | 25.58 | % | 0.17 | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.04 | 1/30/2026 3:59:52 PM EST | |||
| 157.50 | 26.35 | 30.00 | 28.18 | % | 0.18 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.04 | 1/30/2026 3:59:52 PM EST | |||
| 160.00 | 28.85 | 32.65 | 30.75 | % | 0.19 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 165.00 | 33.80 | 37.70 | 35.75 | % | 0.22 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 170.00 | 38.70 | 42.70 | 40.70 | % | 0.24 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 175.00 | 43.70 | 47.70 | 45.70 | % | 0.26 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST |