Options Chain for AIRBNB INC COM CL A (ABNB) - $135.11 as of 2/27/2026 7:20:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 73.50 | 77.35 | 75.43 | 71.81 | 0.00 | 0.00% | 1.26 | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 2/27/2026 3:59:10 PM EST |
| 65.00 | 68.50 | 71.90 | 70.20 | % | 1.08 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:10 PM EST | |||
| 70.00 | 63.55 | 66.90 | 65.23 | % | 0.93 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:10 PM EST | |||
| 75.00 | 58.60 | 62.45 | 60.53 | % | 0.81 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:10 PM EST | |||
| 80.00 | 53.65 | 57.00 | 55.33 | % | 0.69 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:10 PM EST | |||
| 85.00 | 48.70 | 52.10 | 50.40 | 46.25 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 10/22/2025 | 2/27/2026 3:59:10 PM EST |
| 90.00 | 43.75 | 47.20 | 45.48 | 44.90 | +8.74 | +24.17% | 0.51 | 1 | 8 | 0.84 | 0.99 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 95.00 | 39.45 | 42.75 | 41.10 | 45.15 | 0.00 | 0.00% | 0.43 | 0 | 12 | 0.77 | 0.98 | 0.00 | -0.01 | 1/8/2026 | 2/27/2026 3:59:10 PM EST |
| 100.00 | 34.10 | 37.30 | 35.70 | 37.00 | +1.20 | +3.36% | 0.36 | 75 | 94 | 0.69 | 0.97 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 105.00 | 29.75 | 32.30 | 31.03 | 32.32 | +13.82 | +74.71% | 0.30 | 4 | 25 | 0.60 | 0.95 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 110.00 | 24.60 | 27.35 | 25.98 | 27.47 | -0.39 | -1.40% | 0.24 | 3 | 154 | 0.55 | 0.93 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 115.00 | 20.35 | 22.85 | 21.60 | 19.15 | 0.00 | 0.00% | 0.19 | 0 | 86 | 0.34 | 0.89 | 0.01 | -0.05 | 2/25/2026 | 2/27/2026 3:59:10 PM EST |
| 120.00 | 16.05 | 18.35 | 17.20 | 18.15 | -1.15 | -5.96% | 0.14 | 31 | 258 | 0.35 | 0.83 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 125.00 | 12.50 | 13.90 | 13.20 | 13.00 | -1.70 | -11.57% | 0.11 | 3 | 634 | 0.34 | 0.76 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 130.00 | 9.15 | 10.70 | 9.93 | 9.45 | -1.55 | -14.10% | 0.08 | 6 | 3,306 | 0.34 | 0.66 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 135.00 | 6.95 | 7.20 | 7.08 | 7.00 | -1.05 | -13.05% | 0.05 | 16 | 5,831 | 0.34 | 0.55 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 140.00 | 4.55 | 4.85 | 4.70 | 4.20 | -1.40 | -25.00% | 0.03 | 21 | 777 | 0.33 | 0.42 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 145.00 | 2.92 | 3.10 | 3.01 | 3.05 | -0.45 | -12.86% | 0.02 | 396 | 1,938 | 0.32 | 0.31 | 0.02 | -0.06 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 150.00 | 1.73 | 1.96 | 1.85 | 1.70 | -0.50 | -22.73% | 0.01 | 427 | 1,156 | 0.32 | 0.22 | 0.02 | -0.05 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 155.00 | 0.79 | 1.56 | 1.18 | 1.09 | -0.16 | -12.80% | 0.01 | 4 | 734 | 0.32 | 0.14 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 160.00 | 0.42 | 0.90 | 0.66 | 0.72 | +0.04 | +5.89% | 0.00 | 1 | 1,409 | 0.32 | 0.09 | 0.01 | -0.03 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 165.00 | 0.20 | 0.78 | 0.49 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.34 | 0.06 | 0.01 | -0.02 | 2/26/2026 | 2/27/2026 3:59:10 PM EST |
| 170.00 | 0.02 | 0.40 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.30 | 0.04 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 3:59:10 PM EST |
| 175.00 | 0.05 | 0.49 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.38 | 0.02 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 3:59:10 PM EST |
| 180.00 | 0.00 | 0.67 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.46 | 0.01 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 3:59:10 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.49 | 0.01 | 0.00 | 0.00 | 1/7/2026 | 2/27/2026 3:59:10 PM EST |
| 190.00 | 0.00 | 2.14 | 1.07 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.74 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/27/2026 3:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/27/2026 3:59:10 PM EST |
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:10 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/27/2026 3:59:10 PM EST |
| 75.00 | 0.00 | 1.32 | 0.66 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:10 PM EST |
| 80.00 | 0.00 | 0.64 | 0.32 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:10 PM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.58 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/27/2026 3:59:10 PM EST |
| 90.00 | 0.10 | 0.50 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.56 | -0.01 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 3:59:10 PM EST |
| 95.00 | 0.01 | 0.42 | 0.22 | 0.20 | +0.01 | +5.27% | 0.00 | 1 | 1,021 | 0.46 | -0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 100.00 | 0.08 | 0.46 | 0.27 | 0.27 | -0.04 | -12.91% | 0.00 | 1 | 1,027 | 0.45 | -0.03 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 105.00 | 0.19 | 0.64 | 0.42 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.42 | -0.05 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 3:59:10 PM EST |
| 110.00 | 0.46 | 0.91 | 0.69 | 0.68 | +0.13 | +23.64% | 0.01 | 13 | 658 | 0.41 | -0.07 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 115.00 | 0.88 | 1.39 | 1.14 | 1.18 | +0.26 | +28.27% | 0.01 | 14 | 916 | 0.40 | -0.11 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 120.00 | 1.59 | 1.79 | 1.69 | 1.85 | +0.32 | +20.92% | 0.01 | 53 | 1,268 | 0.37 | -0.17 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 125.00 | 2.63 | 2.79 | 2.71 | 2.76 | +0.29 | +11.75% | 0.02 | 698 | 875 | 0.36 | -0.24 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 130.00 | 4.05 | 4.30 | 4.18 | 4.60 | +0.75 | +19.49% | 0.03 | 17 | 536 | 0.34 | -0.34 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 135.00 | 6.15 | 6.85 | 6.50 | 5.85 | +0.30 | +5.41% | 0.05 | 5 | 227 | 0.34 | -0.45 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 140.00 | 8.80 | 9.05 | 8.93 | 9.17 | +1.17 | +14.63% | 0.06 | 3 | 310 | 0.33 | -0.58 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 145.00 | 11.45 | 13.25 | 12.35 | 12.78 | +1.27 | +11.04% | 0.09 | 10 | 40 | 0.33 | -0.69 | 0.02 | -0.06 | 2/27/2026 | 2/27/2026 3:59:10 PM EST |
| 150.00 | 15.10 | 17.75 | 16.43 | 29.38 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.33 | -0.78 | 0.02 | -0.05 | 2/9/2026 | 2/27/2026 3:59:10 PM EST |
| 155.00 | 19.50 | 22.30 | 20.90 | 33.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.04 | 2/6/2026 | 2/27/2026 3:59:10 PM EST |
| 160.00 | 24.20 | 26.85 | 25.53 | 29.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.03 | 12/15/2025 | 2/27/2026 3:59:10 PM EST |
| 165.00 | 28.90 | 31.30 | 30.10 | 44.99 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.02 | 9/16/2025 | 2/27/2026 3:59:10 PM EST |
| 170.00 | 33.30 | 36.85 | 35.08 | 49.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.01 | 9/16/2025 | 2/27/2026 3:59:10 PM EST |
| 175.00 | 38.50 | 41.85 | 40.18 | % | 0.23 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 2/27/2026 3:59:10 PM EST | |||
| 180.00 | 42.95 | 46.85 | 44.90 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/27/2026 3:59:10 PM EST | |||
| 185.00 | 48.50 | 51.85 | 50.18 | % | 0.27 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 2/27/2026 3:59:10 PM EST | |||
| 190.00 | 53.25 | 56.85 | 55.05 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:10 PM EST |