Options Chain for AIRBNB INC COM CL A (ABNB) - $131.50 as of 3/12/2026 4:50:44 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 | 56.20 | 59.85 | 58.03 | % | 0.83 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 75.00 | 51.35 | 55.00 | 53.18 | % | 0.71 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 80.00 | 46.40 | 50.10 | 48.25 | % | 0.60 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 85.00 | 41.45 | 45.15 | 43.30 | % | 0.51 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 90.00 | 36.60 | 40.00 | 38.30 | % | 0.43 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 95.00 | 31.50 | 35.00 | 33.25 | % | 0.35 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 100.00 | 26.75 | 30.25 | 28.50 | % | 0.28 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 105.00 | 22.70 | 25.20 | 23.95 | % | 0.23 | 0 | 0 | 0.61 | 0.91 | 0.01 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 110.00 | 18.45 | 20.55 | 19.50 | % | 0.18 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.06 | 3/12/2026 3:59:45 PM EST | |||
| 115.00 | 14.70 | 16.90 | 15.80 | 17.22 | % | 0.14 | 1 | 0 | 0.45 | 0.79 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:45 PM EST | |
| 118.00 | 12.10 | 13.80 | 12.95 | % | 0.11 | 0 | 0 | 0.40 | 0.74 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 119.00 | 11.60 | 13.10 | 12.35 | % | 0.10 | 0 | 0 | 0.41 | 0.72 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 120.00 | 10.85 | 13.10 | 11.98 | 14.11 | % | 0.10 | 1 | 0 | 0.43 | 0.70 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:45 PM EST | |
| 121.00 | 10.00 | 11.80 | 10.90 | % | 0.09 | 0 | 0 | 0.40 | 0.68 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 122.00 | 9.55 | 11.20 | 10.38 | % | 0.09 | 0 | 0 | 0.41 | 0.66 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 123.00 | 8.95 | 10.65 | 9.80 | 14.27 | +0.59 | +4.32% | 0.08 | 1 | 1 | 0.41 | 0.64 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 124.00 | 8.05 | 9.65 | 8.85 | % | 0.07 | 0 | 0 | 0.38 | 0.62 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 125.00 | 8.00 | 9.15 | 8.58 | 10.82 | -0.46 | -4.08% | 0.07 | 2 | 1 | 0.40 | 0.60 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 126.00 | 7.55 | 9.25 | 8.40 | % | 0.07 | 0 | 0 | 0.42 | 0.57 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 127.00 | 6.40 | 8.10 | 7.25 | % | 0.06 | 0 | 0 | 0.38 | 0.55 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 128.00 | 6.30 | 7.90 | 7.10 | % | 0.06 | 0 | 0 | 0.40 | 0.53 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 129.00 | 5.90 | 6.85 | 6.38 | % | 0.05 | 0 | 0 | 0.39 | 0.51 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 130.00 | 5.00 | 6.45 | 5.73 | 8.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.38 | 0.48 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 3:59:45 PM EST |
| 131.00 | 4.90 | 6.10 | 5.50 | % | 0.04 | 0 | 0 | 0.39 | 0.46 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 132.00 | 4.00 | 5.50 | 4.75 | 8.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | 0.44 | 0.02 | -0.08 | 3/10/2026 | 3/12/2026 3:59:45 PM EST |
| 133.00 | 3.70 | 5.65 | 4.68 | 7.42 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.38 | 0.41 | 0.02 | -0.08 | 3/10/2026 | 3/12/2026 3:59:45 PM EST |
| 134.00 | 3.90 | 4.90 | 4.40 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | 0.39 | 0.02 | -0.08 | 3/6/2026 | 3/12/2026 3:59:45 PM EST |
| 135.00 | 3.25 | 4.35 | 3.80 | 5.50 | -0.53 | -8.79% | 0.03 | 1 | 6 | 0.37 | 0.37 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 136.00 | 2.87 | 4.45 | 3.66 | 6.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.35 | 0.02 | -0.07 | 3/6/2026 | 3/12/2026 3:59:45 PM EST |
| 137.00 | 2.27 | 4.20 | 3.24 | 5.57 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.37 | 0.32 | 0.02 | -0.07 | 3/6/2026 | 3/12/2026 3:59:45 PM EST |
| 138.00 | 2.53 | 4.05 | 3.29 | 5.14 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.39 | 0.30 | 0.02 | -0.07 | 3/6/2026 | 3/12/2026 3:59:45 PM EST |
| 139.00 | 2.26 | 3.35 | 2.81 | 4.58 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.38 | 0.28 | 0.02 | -0.07 | 3/6/2026 | 3/12/2026 3:59:45 PM EST |
| 140.00 | 2.02 | 2.90 | 2.46 | 3.89 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.37 | 0.26 | 0.02 | -0.06 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 141.00 | 1.79 | 2.58 | 2.19 | 3.92 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | 0.24 | 0.02 | -0.06 | 3/6/2026 | 3/12/2026 3:59:45 PM EST |
| 142.00 | 1.58 | 3.70 | 2.64 | 5.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.23 | 0.02 | -0.06 | 3/5/2026 | 3/12/2026 3:59:45 PM EST |
| 143.00 | 1.41 | 3.40 | 2.41 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.21 | 0.02 | -0.06 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 144.00 | 1.64 | 1.99 | 1.82 | 1.69 | % | 0.01 | 21 | 0 | 0.38 | 0.19 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 3:59:45 PM EST | |
| 145.00 | 1.21 | 1.77 | 1.49 | 2.25 | -0.44 | -16.36% | 0.01 | 1 | 32 | 0.37 | 0.18 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 146.00 | 0.85 | 1.80 | 1.33 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.36 | 0.16 | 0.02 | -0.05 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 147.00 | 0.65 | 2.18 | 1.42 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | 0.15 | 0.01 | -0.04 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 148.00 | 0.26 | 2.13 | 1.20 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.36 | 0.14 | 0.01 | -0.04 | 3/10/2026 | 3/12/2026 3:59:45 PM EST |
| 149.00 | 0.10 | 3.05 | 1.58 | % | 0.01 | 0 | 0 | 0.39 | 0.13 | 0.01 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 150.00 | 0.01 | 2.94 | 1.48 | % | 0.01 | 0 | 0 | 0.36 | 0.12 | 0.01 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 155.00 | 0.21 | 1.45 | 0.83 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.40 | 0.07 | 0.01 | -0.03 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 160.00 | 0.00 | 2.03 | 1.02 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 165.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 3/12/2026 3:59:45 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 75.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 85.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 95.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 100.00 | 0.00 | 1.58 | 0.79 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.00 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 105.00 | 0.62 | 1.12 | 0.87 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.01 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 110.00 | 1.13 | 1.99 | 1.56 | 1.17 | % | 0.01 | 1 | 0 | 0.45 | -0.14 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 3:59:45 PM EST | |
| 115.00 | 2.24 | 2.89 | 2.57 | 2.59 | +1.07 | +70.40% | 0.02 | 398 | 124 | 0.44 | -0.21 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 118.00 | 2.62 | 3.95 | 3.29 | % | 0.03 | 0 | 0 | 0.43 | -0.26 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 119.00 | 2.52 | 4.60 | 3.56 | % | 0.03 | 0 | 0 | 0.43 | -0.28 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 120.00 | 3.20 | 4.40 | 3.80 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.42 | -0.30 | 0.02 | -0.08 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 121.00 | 3.45 | 5.20 | 4.33 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | -0.32 | 0.02 | -0.08 | 3/10/2026 | 3/12/2026 3:59:45 PM EST |
| 122.00 | 3.45 | 5.50 | 4.48 | 3.64 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.42 | -0.34 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 3:59:45 PM EST |
| 123.00 | 4.05 | 5.85 | 4.95 | % | 0.04 | 0 | 0 | 0.42 | -0.36 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 124.00 | 4.55 | 6.10 | 5.33 | % | 0.04 | 0 | 0 | 0.42 | -0.38 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 125.00 | 4.85 | 6.20 | 5.53 | 5.80 | +0.84 | +16.94% | 0.04 | 3 | 3 | 0.40 | -0.40 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 126.00 | 5.20 | 6.95 | 6.08 | 4.38 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | -0.43 | 0.02 | -0.09 | 3/6/2026 | 3/12/2026 3:59:45 PM EST |
| 127.00 | 5.80 | 7.40 | 6.60 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.41 | -0.45 | 0.02 | -0.09 | 3/6/2026 | 3/12/2026 3:59:45 PM EST |
| 128.00 | 6.05 | 7.40 | 6.73 | 4.56 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.39 | -0.47 | 0.02 | -0.09 | 3/6/2026 | 3/12/2026 3:59:45 PM EST |
| 129.00 | 6.90 | 8.35 | 7.63 | 4.94 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.41 | -0.49 | 0.02 | -0.09 | 3/6/2026 | 3/12/2026 3:59:45 PM EST |
| 130.00 | 7.05 | 8.70 | 7.88 | 7.32 | +1.32 | +22.00% | 0.06 | 1 | 1 | 0.39 | -0.52 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 131.00 | 7.45 | 9.40 | 8.43 | 6.29 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | -0.54 | 0.02 | -0.08 | 3/6/2026 | 3/12/2026 3:59:45 PM EST |
| 132.00 | 8.45 | 10.25 | 9.35 | % | 0.07 | 0 | 0 | 0.41 | -0.56 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 133.00 | 8.70 | 10.05 | 9.38 | % | 0.07 | 0 | 0 | 0.37 | -0.59 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 134.00 | 9.45 | 10.55 | 10.00 | % | 0.07 | 0 | 0 | 0.37 | -0.61 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 135.00 | 10.05 | 11.25 | 10.65 | % | 0.08 | 0 | 0 | 0.37 | -0.63 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 136.00 | 10.25 | 12.55 | 11.40 | % | 0.08 | 0 | 0 | 0.37 | -0.65 | 0.02 | -0.07 | 3/12/2026 3:59:45 PM EST | |||
| 137.00 | 10.60 | 13.45 | 12.03 | 7.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.36 | -0.68 | 0.02 | -0.07 | 3/5/2026 | 3/12/2026 3:59:45 PM EST |
| 138.00 | 11.10 | 14.35 | 12.73 | % | 0.09 | 0 | 0 | 0.35 | -0.70 | 0.02 | -0.07 | 3/12/2026 3:59:45 PM EST | |||
| 139.00 | 12.60 | 14.65 | 13.63 | % | 0.10 | 0 | 0 | 0.37 | -0.72 | 0.02 | -0.07 | 3/12/2026 3:59:45 PM EST | |||
| 140.00 | 13.15 | 15.40 | 14.28 | 12.30 | +1.80 | +17.15% | 0.10 | 6 | 6 | 0.36 | -0.74 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 141.00 | 13.95 | 16.25 | 15.10 | % | 0.11 | 0 | 0 | 0.36 | -0.76 | 0.02 | -0.06 | 3/12/2026 3:59:45 PM EST | |||
| 142.00 | 14.00 | 17.85 | 15.93 | % | 0.11 | 0 | 0 | 0.50 | -0.77 | 0.02 | -0.06 | 3/12/2026 3:59:45 PM EST | |||
| 143.00 | 14.80 | 18.65 | 16.73 | % | 0.12 | 0 | 0 | 0.50 | -0.79 | 0.02 | -0.06 | 3/12/2026 3:59:45 PM EST | |||
| 144.00 | 16.35 | 18.70 | 17.53 | % | 0.12 | 0 | 0 | 0.33 | -0.81 | 0.02 | -0.05 | 3/12/2026 3:59:45 PM EST | |||
| 145.00 | 17.20 | 19.55 | 18.38 | % | 0.13 | 0 | 0 | 0.46 | -0.82 | 0.02 | -0.05 | 3/12/2026 3:59:45 PM EST | |||
| 146.00 | 18.10 | 20.40 | 19.25 | % | 0.13 | 0 | 0 | 0.46 | -0.84 | 0.02 | -0.05 | 3/12/2026 3:59:45 PM EST | |||
| 147.00 | 18.65 | 21.50 | 20.08 | % | 0.14 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 148.00 | 19.25 | 22.55 | 20.90 | % | 0.14 | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 149.00 | 20.50 | 23.40 | 21.95 | % | 0.15 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 150.00 | 21.40 | 24.80 | 23.10 | % | 0.15 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 155.00 | 26.10 | 29.30 | 27.70 | % | 0.18 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 160.00 | 30.50 | 34.40 | 32.45 | % | 0.20 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 165.00 | 35.60 | 39.40 | 37.50 | % | 0.23 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 170.00 | 40.75 | 44.40 | 42.58 | % | 0.25 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 175.00 | 45.45 | 49.40 | 47.43 | % | 0.27 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST |