Options Chain for AIRBNB INC COM CL A (ABNB) - $131.06 as of 3/26/2026 8:00:42 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 | 70.15 | 72.75 | 71.45 | % | 1.19 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 64.60 | 67.80 | 66.20 | 67.20 | % | 1.02 | 2 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 70.00 | 60.25 | 62.95 | 61.60 | % | 0.88 | 0 | 5 | 1.21 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 75.00 | 55.35 | 58.55 | 56.95 | % | 0.76 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 80.00 | 50.40 | 53.10 | 51.75 | % | 0.65 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 85.00 | 45.65 | 47.90 | 46.78 | 47.60 | % | 0.55 | 2 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 90.00 | 41.10 | 43.25 | 42.18 | % | 0.47 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 95.00 | 36.05 | 38.55 | 37.30 | % | 0.39 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 100.00 | 31.50 | 33.75 | 32.63 | 31.70 | 0.00 | 0.00% | 0.33 | 0 | 188 | 0.68 | 0.92 | 0.01 | -0.05 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 105.00 | 27.05 | 29.05 | 28.05 | % | 0.27 | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 110.00 | 22.75 | 24.70 | 23.73 | % | 0.22 | 0 | 7 | 0.49 | 0.86 | 0.01 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 115.00 | 18.80 | 20.55 | 19.68 | % | 0.17 | 0 | 37 | 0.48 | 0.80 | 0.01 | -0.08 | 3/26/2026 3:59:58 PM EST | |||
| 120.00 | 15.30 | 16.60 | 15.95 | 16.47 | % | 0.13 | 2 | 36 | 0.47 | 0.74 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 125.00 | 11.75 | 13.20 | 12.48 | 13.03 | -0.10 | -0.77% | 0.10 | 5 | 197 | 0.45 | 0.66 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 130.00 | 9.55 | 10.15 | 9.85 | 10.00 | +0.13 | +1.32% | 0.08 | 5 | 500 | 0.46 | 0.57 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 135.00 | 7.05 | 7.50 | 7.28 | 7.25 | -0.15 | -2.03% | 0.05 | 11 | 445 | 0.44 | 0.48 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 140.00 | 5.05 | 5.45 | 5.25 | 5.00 | -0.35 | -6.55% | 0.04 | 13 | 2,447 | 0.43 | 0.39 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 145.00 | 3.50 | 3.70 | 3.60 | 3.55 | -0.44 | -11.03% | 0.02 | 9 | 800 | 0.42 | 0.30 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 150.00 | 2.36 | 2.63 | 2.50 | 2.47 | -0.05 | -1.99% | 0.02 | 36 | 1,257 | 0.42 | 0.23 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 155.00 | 1.52 | 2.03 | 1.78 | 2.03 | +0.32 | +18.72% | 0.01 | 3 | 753 | 0.42 | 0.17 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 160.00 | 0.94 | 1.36 | 1.15 | 1.14 | +0.04 | +3.64% | 0.01 | 20 | 368 | 0.41 | 0.12 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 165.00 | 0.61 | 0.89 | 0.75 | 0.89 | +0.30 | +50.85% | 0.00 | 2 | 158 | 0.41 | 0.09 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 170.00 | 0.36 | 0.71 | 0.54 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.42 | 0.06 | 0.01 | -0.03 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 167 | 0.52 | 0.04 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 180.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 194 | 0.44 | 0.03 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:58 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 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 75.00 | 0.10 | 0.51 | 0.31 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 80.00 | 0.05 | 0.37 | 0.21 | % | 0.00 | 0 | 10 | 0.65 | -0.02 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 85.00 | 0.22 | 0.47 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.65 | -0.02 | 0.00 | -0.03 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 90.00 | 0.24 | 0.63 | 0.44 | % | 0.00 | 0 | 41 | 0.60 | -0.04 | 0.00 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 95.00 | 0.45 | 0.74 | 0.60 | 0.69 | +0.10 | +16.95% | 0.01 | 4 | 222 | 0.57 | -0.05 | 0.00 | -0.04 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 100.00 | 0.65 | 1.17 | 0.91 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.55 | -0.08 | 0.01 | -0.05 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 105.00 | 1.13 | 1.50 | 1.32 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.52 | -0.11 | 0.01 | -0.06 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 110.00 | 2.00 | 2.47 | 2.24 | 1.74 | -0.18 | -9.38% | 0.02 | 5 | 583 | 0.53 | -0.14 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 115.00 | 2.85 | 3.20 | 3.03 | 2.98 | +0.29 | +10.79% | 0.03 | 447 | 429 | 0.50 | -0.20 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 120.00 | 4.05 | 4.40 | 4.23 | 4.35 | +0.50 | +12.99% | 0.04 | 17 | 2,243 | 0.48 | -0.26 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 125.00 | 5.60 | 6.05 | 5.83 | 5.80 | +0.45 | +8.42% | 0.05 | 9 | 1,042 | 0.47 | -0.34 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 130.00 | 7.60 | 8.00 | 7.80 | 6.70 | -0.60 | -8.22% | 0.06 | 1 | 1,259 | 0.46 | -0.43 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 135.00 | 10.05 | 10.55 | 10.30 | 8.90 | -1.95 | -17.98% | 0.08 | 1 | 159 | 0.44 | -0.52 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 140.00 | 12.75 | 13.60 | 13.18 | 12.19 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.43 | -0.61 | 0.02 | -0.09 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 145.00 | 15.70 | 17.75 | 16.73 | 16.80 | 0.00 | 0.00% | 0.12 | 0 | 115 | 0.43 | -0.70 | 0.02 | -0.08 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 150.00 | 19.55 | 21.75 | 20.65 | % | 0.14 | 0 | 94 | 0.42 | -0.77 | 0.02 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 155.00 | 23.75 | 25.95 | 24.85 | % | 0.16 | 0 | 1 | 0.51 | -0.83 | 0.01 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 160.00 | 28.50 | 30.30 | 29.40 | % | 0.18 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 165.00 | 32.95 | 34.95 | 33.95 | % | 0.21 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 170.00 | 37.45 | 40.85 | 39.15 | % | 0.23 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 175.00 | 42.05 | 45.95 | 44.00 | % | 0.25 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 180.00 | 47.60 | 50.95 | 49.28 | % | 0.27 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 185.00 | 52.60 | 55.25 | 53.93 | % | 0.29 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 190.00 | 57.60 | 60.85 | 59.23 | % | 0.31 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST |