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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 118.00 | 12.70 | 16.00 | 14.35 | % | 0.12 | 0 | 0 | 0.45 | 0.73 | 0.02 | -0.07 | 3/12/2026 3:59:45 PM EST | |||
| 119.00 | 11.45 | 15.25 | 13.35 | % | 0.11 | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 120.00 | 11.00 | 14.55 | 12.78 | % | 0.11 | 0 | 0 | 0.43 | 0.70 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 121.00 | 10.05 | 13.85 | 11.95 | % | 0.10 | 0 | 0 | 0.42 | 0.68 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 122.00 | 9.40 | 13.20 | 11.30 | % | 0.09 | 0 | 0 | 0.41 | 0.66 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 123.00 | 9.20 | 12.55 | 10.88 | % | 0.09 | 0 | 0 | 0.42 | 0.64 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 124.00 | 8.15 | 12.05 | 10.10 | % | 0.08 | 0 | 0 | 0.41 | 0.62 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 125.00 | 7.50 | 11.35 | 9.43 | % | 0.08 | 0 | 0 | 0.40 | 0.60 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 126.00 | 6.95 | 10.80 | 8.88 | % | 0.07 | 0 | 0 | 0.40 | 0.58 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 127.00 | 6.40 | 10.35 | 8.38 | % | 0.07 | 0 | 0 | 0.40 | 0.56 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 128.00 | 6.80 | 9.75 | 8.28 | % | 0.06 | 0 | 0 | 0.42 | 0.55 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 129.00 | 6.25 | 9.35 | 7.80 | % | 0.06 | 0 | 0 | 0.42 | 0.53 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 130.00 | 5.75 | 8.90 | 7.33 | % | 0.06 | 0 | 0 | 0.42 | 0.51 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 131.00 | 5.30 | 8.45 | 6.88 | % | 0.05 | 0 | 0 | 0.41 | 0.49 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 132.00 | 4.80 | 8.05 | 6.43 | % | 0.05 | 0 | 0 | 0.41 | 0.47 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 133.00 | 4.40 | 7.70 | 6.05 | % | 0.05 | 0 | 0 | 0.41 | 0.45 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 134.00 | 3.20 | 7.25 | 5.23 | % | 0.04 | 0 | 0 | 0.39 | 0.43 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 135.00 | 3.60 | 6.80 | 5.20 | % | 0.04 | 0 | 0 | 0.40 | 0.41 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 136.00 | 3.25 | 6.50 | 4.88 | % | 0.04 | 0 | 0 | 0.40 | 0.39 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 137.00 | 2.98 | 6.15 | 4.57 | % | 0.03 | 0 | 0 | 0.40 | 0.37 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 138.00 | 2.92 | 5.90 | 4.41 | % | 0.03 | 0 | 0 | 0.41 | 0.35 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 139.00 | 1.59 | 5.60 | 3.60 | % | 0.03 | 0 | 0 | 0.38 | 0.33 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 140.00 | 2.81 | 5.35 | 4.08 | % | 0.03 | 0 | 0 | 0.42 | 0.31 | 0.02 | -0.07 | 3/12/2026 3:59:45 PM EST | |||
| 141.00 | 2.60 | 5.15 | 3.88 | % | 0.03 | 0 | 0 | 0.43 | 0.30 | 0.02 | -0.07 | 3/12/2026 3:59:45 PM EST | |||
| 142.00 | 2.36 | 4.95 | 3.66 | % | 0.03 | 0 | 0 | 0.43 | 0.28 | 0.02 | -0.07 | 3/12/2026 3:59:45 PM EST | |||
| 143.00 | 0.62 | 4.75 | 2.69 | % | 0.02 | 0 | 0 | 0.37 | 0.26 | 0.02 | -0.07 | 3/12/2026 3:59:45 PM EST | |||
| 144.00 | 0.44 | 4.55 | 2.50 | % | 0.02 | 0 | 0 | 0.36 | 0.24 | 0.02 | -0.06 | 3/12/2026 3:59:45 PM EST | |||
| 145.00 | 0.28 | 4.35 | 2.32 | % | 0.02 | 0 | 0 | 0.36 | 0.23 | 0.02 | -0.06 | 3/12/2026 3:59:45 PM EST | |||
| 146.00 | 0.19 | 4.25 | 2.22 | % | 0.02 | 0 | 0 | 0.36 | 0.21 | 0.02 | -0.06 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 118.00 | 2.71 | 4.00 | 3.36 | % | 0.03 | 0 | 0 | 0.41 | -0.27 | 0.02 | -0.07 | 3/12/2026 3:59:45 PM EST | |||
| 119.00 | 2.26 | 6.00 | 4.13 | % | 0.03 | 0 | 0 | 0.43 | -0.28 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 120.00 | 2.56 | 6.50 | 4.53 | % | 0.04 | 0 | 0 | 0.44 | -0.30 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 121.00 | 2.86 | 6.00 | 4.43 | % | 0.04 | 0 | 0 | 0.41 | -0.32 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 122.00 | 3.20 | 7.15 | 5.18 | % | 0.04 | 0 | 0 | 0.43 | -0.34 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 123.00 | 3.40 | 6.80 | 5.10 | % | 0.04 | 0 | 0 | 0.40 | -0.36 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 124.00 | 3.85 | 7.00 | 5.43 | % | 0.04 | 0 | 0 | 0.40 | -0.38 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 125.00 | 4.15 | 8.25 | 6.20 | % | 0.05 | 0 | 0 | 0.42 | -0.40 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 126.00 | 4.60 | 8.65 | 6.63 | % | 0.05 | 0 | 0 | 0.42 | -0.42 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 127.00 | 5.00 | 9.00 | 7.00 | % | 0.06 | 0 | 0 | 0.41 | -0.44 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 128.00 | 5.65 | 9.60 | 7.63 | % | 0.06 | 0 | 0 | 0.42 | -0.46 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 129.00 | 6.05 | 10.10 | 8.08 | % | 0.06 | 0 | 0 | 0.42 | -0.47 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 130.00 | 6.75 | 10.60 | 8.68 | % | 0.07 | 0 | 0 | 0.42 | -0.49 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 131.00 | 7.15 | 11.00 | 9.08 | % | 0.07 | 0 | 0 | 0.41 | -0.51 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 132.00 | 7.70 | 11.50 | 9.60 | % | 0.07 | 0 | 0 | 0.41 | -0.53 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 133.00 | 8.30 | 12.30 | 10.30 | % | 0.08 | 0 | 0 | 0.42 | -0.55 | 0.02 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 134.00 | 9.15 | 12.00 | 10.58 | % | 0.08 | 0 | 0 | 0.40 | -0.57 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 135.00 | 9.75 | 13.00 | 11.38 | % | 0.08 | 0 | 0 | 0.41 | -0.59 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 136.00 | 10.30 | 13.50 | 11.90 | % | 0.09 | 0 | 0 | 0.40 | -0.61 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 137.00 | 11.05 | 14.00 | 12.53 | % | 0.09 | 0 | 0 | 0.40 | -0.63 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 138.00 | 11.65 | 14.95 | 13.30 | % | 0.10 | 0 | 0 | 0.40 | -0.65 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 139.00 | 12.30 | 15.65 | 13.98 | % | 0.10 | 0 | 0 | 0.40 | -0.67 | 0.02 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 140.00 | 13.05 | 16.35 | 14.70 | % | 0.10 | 0 | 0 | 0.40 | -0.69 | 0.02 | -0.07 | 3/12/2026 3:59:45 PM EST | |||
| 141.00 | 13.75 | 17.10 | 15.43 | % | 0.11 | 0 | 0 | 0.39 | -0.70 | 0.02 | -0.07 | 3/12/2026 3:59:45 PM EST | |||
| 142.00 | 14.65 | 17.90 | 16.28 | % | 0.11 | 0 | 0 | 0.39 | -0.72 | 0.02 | -0.07 | 3/12/2026 3:59:45 PM EST | |||
| 143.00 | 15.40 | 18.70 | 17.05 | % | 0.12 | 0 | 0 | 0.39 | -0.74 | 0.02 | -0.07 | 3/12/2026 3:59:45 PM EST | |||
| 144.00 | 16.40 | 19.50 | 17.95 | % | 0.12 | 0 | 0 | 0.39 | -0.76 | 0.02 | -0.06 | 3/12/2026 3:59:45 PM EST | |||
| 145.00 | 17.25 | 20.65 | 18.95 | % | 0.13 | 0 | 0 | 0.54 | -0.77 | 0.02 | -0.06 | 3/12/2026 3:59:45 PM EST | |||
| 146.00 | 18.10 | 21.15 | 19.63 | % | 0.13 | 0 | 0 | 0.53 | -0.79 | 0.02 | -0.06 | 3/12/2026 3:59:45 PM EST |