Options Chain for AIRBNB INC COM CL A (ABNB) - $130.74 as of 2/4/2025 8:40:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.50 | 57.75 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 80.00 | 50.60 | 52.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 85.00 | 45.65 | 46.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 90.00 | 40.60 | 41.70 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 95.00 | 35.80 | 36.80 | % | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 100.00 | 31.05 | 31.95 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 105.00 | 26.35 | 27.25 | % | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 110.00 | 22.00 | 22.55 | % | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.07 | 2/4/2025 4:00:03 PM EST | |||
| 115.00 | 17.85 | 18.35 | % | 0 | 0 | 0.51 | 0.83 | 0.01 | -0.09 | 2/4/2025 4:00:03 PM EST | |||
| 118.00 | 15.55 | 15.95 | % | 0 | 0 | 0.51 | 0.79 | 0.02 | -0.10 | 2/4/2025 4:00:03 PM EST | |||
| 119.00 | 14.80 | 15.95 | % | 0 | 0 | 0.54 | 0.77 | 0.02 | -0.10 | 2/4/2025 4:00:03 PM EST | |||
| 120.00 | 14.05 | 14.50 | 15.45 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.75 | 0.02 | -0.11 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 121.00 | 13.30 | 13.75 | % | 0 | 0 | 0.51 | 0.74 | 0.02 | -0.11 | 2/4/2025 4:00:03 PM EST | |||
| 122.00 | 12.70 | 13.05 | % | 0 | 0 | 0.51 | 0.72 | 0.02 | -0.11 | 2/4/2025 4:00:03 PM EST | |||
| 123.00 | 12.00 | 12.40 | 14.10 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.70 | 0.02 | -0.11 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 124.00 | 11.35 | 11.75 | % | 0 | 0 | 0.50 | 0.68 | 0.02 | -0.12 | 2/4/2025 4:00:03 PM EST | |||
| 125.00 | 10.65 | 11.50 | % | 0 | 0 | 0.51 | 0.66 | 0.02 | -0.12 | 2/4/2025 4:00:03 PM EST | |||
| 126.00 | 10.10 | 10.80 | 8.55 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.64 | 0.02 | -0.12 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 127.00 | 9.55 | 10.05 | 8.85 | 0.00 | 0.00% | 0 | 34 | 0.50 | 0.62 | 0.02 | -0.12 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 128.00 | 9.00 | 9.40 | 9.11 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.60 | 0.02 | -0.12 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 129.00 | 8.45 | 8.85 | 9.15 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.57 | 0.02 | -0.12 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 7.95 | 8.30 | 8.50 | +0.75 | +9.68% | 17 | 40 | 0.50 | 0.55 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 131.00 | 7.50 | 7.80 | 9.22 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.53 | 0.02 | -0.13 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 132.00 | 7.00 | 8.20 | 6.93 | -0.28 | -3.89% | 1 | 41 | 0.53 | 0.51 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 133.00 | 6.55 | 6.85 | 8.05 | 0.00 | 0.00% | 0 | 33 | 0.50 | 0.49 | 0.02 | -0.12 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 134.00 | 6.10 | 6.40 | 6.41 | -0.24 | -3.61% | 4 | 31 | 0.49 | 0.47 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 5.70 | 6.00 | 6.00 | +0.21 | +3.63% | 4 | 38 | 0.49 | 0.45 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 136.00 | 5.30 | 5.60 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.42 | 0.02 | -0.12 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 137.00 | 4.90 | 5.20 | 4.93 | +0.03 | +0.62% | 1 | 25 | 0.49 | 0.40 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 138.00 | 4.60 | 4.85 | 4.95 | 0.00 | 0.00% | 0 | 26 | 0.49 | 0.38 | 0.02 | -0.12 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 139.00 | 4.25 | 4.50 | 4.80 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.36 | 0.02 | -0.11 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 3.90 | 4.15 | 3.89 | -0.11 | -2.75% | 5 | 15 | 0.49 | 0.34 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 141.00 | 3.60 | 4.20 | 3.67 | +0.57 | +18.39% | 1 | 1 | 0.50 | 0.32 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 142.00 | 3.30 | 3.60 | 3.35 | +0.75 | +28.85% | 1 | 1 | 0.48 | 0.30 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 143.00 | 3.05 | 3.35 | 2.84 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.29 | 0.02 | -0.10 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 144.00 | 2.77 | 3.25 | 2.38 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.27 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 2.17 | 2.88 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.25 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 146.00 | 2.40 | 2.65 | 2.55 | % | 3 | 0 | 0.49 | 0.24 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 147.00 | 2.10 | 2.45 | 2.33 | 0.00 | 0.00% | 0 | 64 | 0.48 | 0.22 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 1.69 | 1.98 | 1.81 | -0.09 | -4.74% | 1 | 10 | 0.49 | 0.18 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 152.50 | 1.25 | 1.61 | 1.44 | -0.06 | -4.00% | 1 | 12 | 0.48 | 0.15 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 1.08 | 1.57 | 1.06 | -0.49 | -31.62% | 7 | 8 | 0.50 | 0.12 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.90 | % | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.74 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.05 | 0.01 | -0.03 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.56 | % | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 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 | 0.29 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.74 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.85 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 95.00 | 0.01 | 0.99 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 100.00 | 0.30 | 0.52 | 0.40 | -0.01 | -2.44% | 101 | 20 | 0.57 | -0.03 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 0.60 | 0.91 | 1.29 | 0.00 | 0.00% | 0 | 24 | 0.56 | -0.06 | 0.01 | -0.05 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 1.08 | 1.20 | 1.14 | -0.28 | -19.72% | 2 | 66 | 0.52 | -0.11 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 1.80 | 1.97 | 2.11 | 0.00 | 0.00% | 0 | 29 | 0.51 | -0.17 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 118.00 | 2.48 | 2.68 | 2.70 | 0.00 | 0.00% | 0 | 66 | 0.51 | -0.21 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 119.00 | 2.52 | 2.86 | 2.88 | -0.93 | -24.41% | 2 | 10 | 0.49 | -0.23 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 2.99 | 3.30 | 3.10 | -0.12 | -3.73% | 1 | 30 | 0.51 | -0.25 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 121.00 | 2.95 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.26 | 0.02 | -0.11 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 122.00 | 3.50 | 4.55 | 4.43 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.28 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 123.00 | 3.80 | 4.10 | 4.11 | -0.09 | -2.15% | 2 | 27 | 0.50 | -0.30 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 124.00 | 4.20 | 4.45 | 3.95 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.32 | 0.02 | -0.12 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 4.55 | 5.05 | 4.27 | 0.00 | 0.00% | 0 | 28 | 0.50 | -0.34 | 0.02 | -0.12 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 126.00 | 4.95 | 5.45 | 5.80 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.36 | 0.02 | -0.12 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 127.00 | 5.40 | 5.85 | 5.15 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.38 | 0.02 | -0.12 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 128.00 | 5.75 | 6.05 | 6.25 | 0.00 | 0.00% | 0 | 33 | 0.49 | -0.40 | 0.02 | -0.12 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 129.00 | 6.20 | 6.55 | 6.15 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.43 | 0.02 | -0.12 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 6.70 | 7.40 | 6.55 | 0.00 | 0.00% | 0 | 39 | 0.51 | -0.45 | 0.02 | -0.12 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 131.00 | 7.05 | 8.50 | 7.05 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.47 | 0.02 | -0.13 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 132.00 | 7.75 | 8.05 | 7.45 | 0.00 | 0.00% | 0 | 34 | 0.49 | -0.49 | 0.02 | -0.12 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 133.00 | 8.30 | 8.60 | 7.21 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.51 | 0.02 | -0.12 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 134.00 | 8.15 | 9.90 | 8.80 | +0.10 | +1.15% | 3 | 23 | 0.49 | -0.53 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 9.40 | 10.65 | 9.25 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.55 | 0.02 | -0.12 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 136.00 | 10.05 | 11.20 | 9.15 | 0.00 | 0.00% | 0 | 40 | 0.51 | -0.58 | 0.02 | -0.12 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 137.00 | 10.60 | 11.75 | 9.52 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.60 | 0.02 | -0.12 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 138.00 | 11.25 | 12.50 | % | 0 | 0 | 0.51 | -0.62 | 0.02 | -0.12 | 2/4/2025 4:00:03 PM EST | |||
| 139.00 | 11.85 | 14.00 | % | 0 | 0 | 0.54 | -0.64 | 0.02 | -0.11 | 2/4/2025 4:00:03 PM EST | |||
| 140.00 | 11.90 | 14.55 | % | 0 | 0 | 0.51 | -0.66 | 0.02 | -0.11 | 2/4/2025 4:00:03 PM EST | |||
| 141.00 | 13.30 | 14.45 | % | 0 | 0 | 0.51 | -0.68 | 0.02 | -0.11 | 2/4/2025 4:00:03 PM EST | |||
| 142.00 | 14.05 | 15.50 | % | 0 | 0 | 0.51 | -0.70 | 0.02 | -0.11 | 2/4/2025 4:00:03 PM EST | |||
| 143.00 | 14.70 | 15.25 | % | 0 | 0 | 0.47 | -0.71 | 0.02 | -0.10 | 2/4/2025 4:00:03 PM EST | |||
| 144.00 | 15.35 | 16.20 | % | 0 | 0 | 0.48 | -0.73 | 0.02 | -0.10 | 2/4/2025 4:00:03 PM EST | |||
| 145.00 | 16.25 | 17.60 | % | 0 | 0 | 0.51 | -0.75 | 0.02 | -0.10 | 2/4/2025 4:00:03 PM EST | |||
| 146.00 | 17.00 | 18.35 | % | 0 | 0 | 0.52 | -0.76 | 0.02 | -0.09 | 2/4/2025 4:00:03 PM EST | |||
| 147.00 | 17.85 | 18.60 | % | 0 | 0 | 0.49 | -0.78 | 0.02 | -0.09 | 2/4/2025 4:00:03 PM EST | |||
| 150.00 | 20.30 | 21.75 | % | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.08 | 2/4/2025 4:00:03 PM EST | |||
| 152.50 | 22.45 | 23.05 | % | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.07 | 2/4/2025 4:00:03 PM EST | |||
| 155.00 | 24.80 | 26.95 | % | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.06 | 2/4/2025 4:00:03 PM EST | |||
| 160.00 | 29.20 | 30.10 | % | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 165.00 | 33.95 | 34.85 | % | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 170.00 | 38.85 | 40.20 | % | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 175.00 | 42.70 | 45.95 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 180.00 | 48.20 | 50.15 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 185.00 | 53.85 | 55.15 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 190.00 | 57.40 | 60.65 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 195.00 | 62.75 | 65.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |