Options Chain for AIRBNB INC COM CL A (ABNB) - $125.55 as of 3/28/2025 7:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 50.45 | 51.95 | 70.20 | 0.00 | 0.00% | 0 | 5 | 1.08 | 1.00 | 0.00 | -0.01 | 3/4/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 45.60 | 47.10 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 40.65 | 42.15 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 35.90 | 37.35 | % | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 31.30 | 32.40 | 36.46 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.94 | 0.00 | -0.04 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 26.85 | 27.50 | 31.70 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.91 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 22.80 | 23.05 | 22.60 | -3.40 | -13.08% | 3 | 21 | 0.50 | 0.87 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 18.70 | 19.55 | 23.76 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.82 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 14.95 | 15.15 | 19.66 | 0.00 | 0.00% | 0 | 45 | 0.48 | 0.75 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 11.65 | 11.80 | 11.80 | -3.15 | -21.07% | 2 | 107 | 0.47 | 0.66 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 8.75 | 8.90 | 8.55 | -3.18 | -27.11% | 52 | 183 | 0.46 | 0.56 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 6.35 | 6.50 | 6.45 | -2.55 | -28.34% | 295 | 430 | 0.45 | 0.46 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 130.00 | 4.45 | 4.60 | 4.28 | -2.42 | -36.12% | 28 | 790 | 0.44 | 0.36 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 135.00 | 3.00 | 3.15 | 2.95 | -1.85 | -38.55% | 29 | 1,660 | 0.43 | 0.27 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 140.00 | 1.99 | 2.09 | 2.08 | -1.22 | -36.97% | 44 | 788 | 0.43 | 0.20 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 145.00 | 1.27 | 1.35 | 1.29 | -0.77 | -37.38% | 189 | 1,340 | 0.42 | 0.14 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 150.00 | 0.79 | 0.87 | 0.82 | -0.59 | -41.85% | 35 | 588 | 0.42 | 0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 155.00 | 0.48 | 0.55 | 0.52 | -0.37 | -41.58% | 24 | 1,361 | 0.42 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 160.00 | 0.27 | 0.34 | 0.31 | -0.26 | -45.62% | 5 | 612 | 0.41 | 0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 165.00 | 0.11 | 0.99 | 0.19 | -0.17 | -47.23% | 10 | 669 | 0.48 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 170.00 | 0.06 | 0.78 | 0.23 | 0.00 | 0.00% | 0 | 381 | 0.49 | 0.03 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 175.00 | 0.03 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 341 | 0.45 | 0.02 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 180.00 | 0.02 | 0.51 | 0.23 | 0.00 | 0.00% | 0 | 627 | 0.50 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 185.00 | 0.01 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 372 | 0.49 | 0.01 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.31 | 0.10 | 0.00 | 0.00% | 0 | 184 | 0.81 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.25 | 0.16 | 0.00 | 0.00% | 0 | 44 | 0.84 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 99 | 0.73 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.26 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.29 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 1.28 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 1.48 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.03 | 1.02 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.06 | 1.44 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.01 | 0.00 | -0.02 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 0.11 | 0.61 | 0.33 | -0.05 | -13.16% | 3 | 12 | 0.63 | -0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.18 | 0.45 | 0.42 | +0.07 | +20.00% | 1 | 20 | 0.55 | -0.04 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.59 | 0.64 | 0.66 | +0.24 | +57.15% | 4 | 27 | 0.55 | -0.06 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.96 | 1.02 | 0.99 | +0.34 | +52.31% | 6 | 235 | 0.53 | -0.09 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 1.55 | 1.62 | 1.61 | +0.61 | +61.00% | 42 | 252 | 0.51 | -0.13 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 2.41 | 2.47 | 2.39 | +0.80 | +50.32% | 60 | 224 | 0.50 | -0.18 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 3.60 | 3.70 | 3.63 | +1.16 | +46.97% | 237 | 2,139 | 0.48 | -0.25 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 5.20 | 5.35 | 5.25 | +1.65 | +45.84% | 56 | 1,073 | 0.47 | -0.34 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 7.30 | 7.45 | 7.45 | +2.20 | +41.91% | 328 | 762 | 0.46 | -0.44 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 9.90 | 10.05 | 9.95 | +2.60 | +35.38% | 45 | 945 | 0.45 | -0.54 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 130.00 | 13.00 | 13.15 | 13.10 | +3.25 | +33.00% | 32 | 1,231 | 0.44 | -0.64 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 135.00 | 15.60 | 17.65 | 17.16 | +5.71 | +49.87% | 2 | 445 | 0.43 | -0.73 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 140.00 | 20.30 | 20.70 | 20.50 | +3.50 | +20.59% | 4 | 395 | 0.42 | -0.80 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 145.00 | 24.65 | 25.05 | 25.53 | +6.78 | +36.16% | 3 | 597 | 0.43 | -0.86 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 150.00 | 29.15 | 29.65 | 21.71 | 0.00 | 0.00% | 0 | 525 | 0.43 | -0.90 | 0.01 | -0.04 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 155.00 | 33.95 | 34.85 | 26.30 | 0.00 | 0.00% | 0 | 335 | 0.58 | -0.92 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 160.00 | 38.20 | 41.00 | 34.46 | 0.00 | 0.00% | 0 | 115 | 0.66 | -0.94 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 165.00 | 43.90 | 44.70 | 36.10 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.96 | 0.00 | -0.02 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 170.00 | 48.70 | 49.80 | 27.35 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 3/3/2025 | 3/28/2025 3:59:51 PM EST |
| 175.00 | 53.55 | 54.95 | 30.30 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 2/24/2025 | 3/28/2025 3:59:51 PM EST |
| 180.00 | 58.65 | 59.85 | 26.80 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 3/28/2025 3:59:51 PM EST |
| 185.00 | 63.70 | 64.95 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 190.00 | 68.45 | 70.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 195.00 | 73.60 | 75.00 | 35.10 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:51 PM EST |
| 200.00 | 78.50 | 80.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 210.00 | 88.60 | 90.05 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 220.00 | 98.55 | 100.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 230.00 | 108.60 | 110.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 240.00 | 118.55 | 120.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |