Options Chain for AIRBNB INC COM CL A (ABNB) - $120.69 as of 3/31/2025 3:01:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 43.50 | 46.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 3/31/2025 3:59:47 PM EST | |||
| 80.00 | 39.10 | 41.35 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 3/31/2025 3:59:47 PM EST | |||
| 85.00 | 33.90 | 36.30 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 3/31/2025 3:59:47 PM EST | |||
| 90.00 | 29.45 | 31.30 | % | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.04 | 3/31/2025 3:59:47 PM EST | |||
| 95.00 | 24.85 | 26.60 | % | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.06 | 3/31/2025 3:59:47 PM EST | |||
| 100.00 | 20.40 | 23.00 | % | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.07 | 3/31/2025 3:59:47 PM EST | |||
| 105.00 | 16.40 | 18.25 | % | 0 | 0 | 0.49 | 0.82 | 0.01 | -0.08 | 3/31/2025 3:59:47 PM EST | |||
| 110.00 | 12.85 | 14.75 | % | 0 | 0 | 0.51 | 0.74 | 0.02 | -0.10 | 3/31/2025 3:59:47 PM EST | |||
| 114.00 | 9.60 | 11.40 | % | 0 | 0 | 0.45 | 0.67 | 0.02 | -0.10 | 3/31/2025 3:59:47 PM EST | |||
| 115.00 | 9.20 | 10.75 | 9.05 | % | 2 | 0 | 0.45 | 0.65 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:47 PM EST | |
| 116.00 | 8.40 | 10.15 | 8.40 | % | 2 | 0 | 0.45 | 0.63 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:47 PM EST | |
| 117.00 | 7.95 | 9.60 | % | 0 | 0 | 0.45 | 0.61 | 0.02 | -0.10 | 3/31/2025 3:59:47 PM EST | |||
| 118.00 | 7.30 | 9.45 | % | 0 | 0 | 0.46 | 0.58 | 0.02 | -0.10 | 3/31/2025 3:59:47 PM EST | |||
| 119.00 | 6.90 | 8.95 | % | 0 | 0 | 0.46 | 0.56 | 0.02 | -0.10 | 3/31/2025 3:59:47 PM EST | |||
| 120.00 | 6.30 | 8.45 | 7.43 | -3.98 | -34.89% | 2 | 1 | 0.46 | 0.54 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 121.00 | 5.55 | 7.45 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.52 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 122.00 | 5.85 | 7.05 | % | 0 | 0 | 0.46 | 0.50 | 0.02 | -0.10 | 3/31/2025 3:59:47 PM EST | |||
| 123.00 | 4.70 | 6.60 | % | 0 | 0 | 0.43 | 0.47 | 0.02 | -0.10 | 3/31/2025 3:59:47 PM EST | |||
| 124.00 | 4.45 | 6.20 | % | 0 | 0 | 0.44 | 0.45 | 0.02 | -0.10 | 3/31/2025 3:59:47 PM EST | |||
| 125.00 | 4.85 | 5.70 | 4.42 | % | 2 | 0 | 0.46 | 0.43 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:47 PM EST | |
| 126.00 | 3.70 | 5.95 | % | 0 | 0 | 0.45 | 0.41 | 0.02 | -0.09 | 3/31/2025 3:59:47 PM EST | |||
| 127.00 | 3.40 | 4.85 | % | 0 | 0 | 0.43 | 0.38 | 0.02 | -0.09 | 3/31/2025 3:59:47 PM EST | |||
| 128.00 | 2.80 | 4.60 | % | 0 | 0 | 0.42 | 0.36 | 0.02 | -0.09 | 3/31/2025 3:59:47 PM EST | |||
| 129.00 | 3.45 | 5.05 | % | 0 | 0 | 0.48 | 0.34 | 0.02 | -0.09 | 3/31/2025 3:59:47 PM EST | |||
| 130.00 | 2.88 | 3.85 | 2.93 | % | 1 | 0 | 0.44 | 0.32 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:47 PM EST | |
| 131.00 | 2.53 | 3.55 | % | 0 | 0 | 0.43 | 0.30 | 0.02 | -0.08 | 3/31/2025 3:59:47 PM EST | |||
| 132.00 | 2.60 | 3.25 | 2.36 | % | 1 | 0 | 0.44 | 0.28 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:47 PM EST | |
| 133.00 | 1.96 | 2.99 | 2.95 | % | 1 | 0 | 0.42 | 0.26 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:47 PM EST | |
| 134.00 | 1.71 | 2.78 | 2.12 | -0.11 | -4.94% | 1 | 1 | 0.42 | 0.24 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 135.00 | 1.78 | 2.55 | 1.54 | -0.51 | -24.88% | 2 | 3 | 0.43 | 0.23 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 136.00 | 1.64 | 3.80 | % | 0 | 0 | 0.50 | 0.21 | 0.02 | -0.06 | 3/31/2025 3:59:47 PM EST | |||
| 137.00 | 0.95 | 2.27 | % | 0 | 0 | 0.41 | 0.19 | 0.02 | -0.06 | 3/31/2025 3:59:47 PM EST | |||
| 138.00 | 1.31 | 2.41 | % | 0 | 0 | 0.45 | 0.18 | 0.02 | -0.06 | 3/31/2025 3:59:47 PM EST | |||
| 139.00 | 1.19 | 2.23 | 1.15 | % | 16 | 0 | 0.45 | 0.17 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:47 PM EST | |
| 140.00 | 1.16 | 1.62 | 1.19 | -0.31 | -20.67% | 1 | 1 | 0.44 | 0.15 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 141.00 | 0.90 | 1.98 | 1.17 | -1.38 | -54.12% | 1 | 1 | 0.46 | 0.14 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 142.00 | 0.94 | 1.84 | 1.02 | -1.24 | -54.87% | 3 | 2 | 0.47 | 0.13 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 145.00 | 0.67 | 1.25 | % | 0 | 0 | 0.45 | 0.10 | 0.01 | -0.04 | 3/31/2025 3:59:47 PM EST | |||
| 150.00 | 0.39 | 0.77 | % | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.03 | 3/31/2025 3:59:47 PM EST | |||
| 155.00 | 0.12 | 0.44 | 0.19 | % | 1 | 0 | 0.42 | 0.04 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:47 PM EST | |
| 160.00 | 0.03 | 0.60 | % | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.01 | 3/31/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 0.73 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 0.69 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 0.67 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 0.16 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 185.00 | 0.00 | 0.89 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.56 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 3/31/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.64 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 3/31/2025 3:59:47 PM EST | |||
| 85.00 | 0.06 | 0.89 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.03 | 3/31/2025 3:59:47 PM EST | |||
| 90.00 | 0.39 | 0.63 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.04 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 95.00 | 0.52 | 1.14 | 1.00 | % | 1 | 0 | 0.55 | -0.07 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:47 PM EST | |
| 100.00 | 1.11 | 1.73 | 1.49 | +0.29 | +24.17% | 5 | 1 | 0.54 | -0.12 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 105.00 | 1.70 | 2.63 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.18 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 110.00 | 3.15 | 3.90 | 3.73 | +1.12 | +42.92% | 2 | 1 | 0.51 | -0.26 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 114.00 | 4.50 | 5.80 | 5.50 | +1.31 | +31.27% | 2 | 2 | 0.52 | -0.33 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 115.00 | 4.90 | 5.85 | 6.20 | +2.64 | +74.16% | 1 | 2 | 0.51 | -0.35 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 116.00 | 3.95 | 6.85 | 6.09 | +2.86 | +88.55% | 2 | 1 | 0.48 | -0.37 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 117.00 | 5.25 | 7.25 | 6.57 | +2.06 | +45.68% | 2 | 1 | 0.51 | -0.39 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 118.00 | 6.10 | 6.90 | 4.56 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.42 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 119.00 | 6.55 | 8.40 | 7.40 | +3.17 | +74.95% | 2 | 1 | 0.52 | -0.44 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 120.00 | 6.15 | 8.65 | 8.00 | +1.13 | +16.45% | 2 | 6 | 0.49 | -0.46 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 121.00 | 6.90 | 8.40 | % | 0 | 0 | 0.46 | -0.48 | 0.02 | -0.10 | 3/31/2025 3:59:47 PM EST | |||
| 122.00 | 7.15 | 8.95 | % | 0 | 0 | 0.46 | -0.50 | 0.02 | -0.10 | 3/31/2025 3:59:47 PM EST | |||
| 123.00 | 7.75 | 9.50 | % | 0 | 0 | 0.46 | -0.53 | 0.02 | -0.10 | 3/31/2025 3:59:47 PM EST | |||
| 124.00 | 8.40 | 10.10 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.55 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 125.00 | 9.55 | 11.45 | % | 0 | 0 | 0.50 | -0.57 | 0.02 | -0.10 | 3/31/2025 3:59:47 PM EST | |||
| 126.00 | 10.20 | 11.85 | % | 0 | 0 | 0.49 | -0.59 | 0.02 | -0.09 | 3/31/2025 3:59:47 PM EST | |||
| 127.00 | 10.80 | 12.75 | % | 0 | 0 | 0.47 | -0.62 | 0.02 | -0.09 | 3/31/2025 3:59:47 PM EST | |||
| 128.00 | 10.80 | 13.35 | 11.99 | % | 1 | 0 | 0.44 | -0.64 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:47 PM EST | |
| 129.00 | 11.10 | 14.00 | % | 0 | 0 | 0.46 | -0.66 | 0.02 | -0.09 | 3/31/2025 3:59:47 PM EST | |||
| 130.00 | 11.90 | 14.75 | % | 0 | 0 | 0.46 | -0.68 | 0.02 | -0.08 | 3/31/2025 3:59:47 PM EST | |||
| 131.00 | 12.75 | 15.55 | % | 0 | 0 | 0.46 | -0.70 | 0.02 | -0.08 | 3/31/2025 3:59:47 PM EST | |||
| 132.00 | 13.25 | 16.35 | % | 0 | 0 | 0.44 | -0.72 | 0.02 | -0.08 | 3/31/2025 3:59:47 PM EST | |||
| 133.00 | 14.10 | 16.25 | % | 0 | 0 | 0.43 | -0.74 | 0.02 | -0.07 | 3/31/2025 3:59:47 PM EST | |||
| 134.00 | 15.40 | 17.80 | % | 0 | 0 | 0.43 | -0.76 | 0.02 | -0.07 | 3/31/2025 3:59:47 PM EST | |||
| 135.00 | 16.05 | 18.55 | 16.22 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.77 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 136.00 | 16.70 | 19.45 | % | 0 | 0 | 0.40 | -0.79 | 0.02 | -0.06 | 3/31/2025 3:59:47 PM EST | |||
| 137.00 | 17.40 | 19.45 | % | 0 | 0 | 0.53 | -0.81 | 0.02 | -0.06 | 3/31/2025 3:59:47 PM EST | |||
| 138.00 | 18.55 | 21.10 | % | 0 | 0 | 0.51 | -0.82 | 0.02 | -0.06 | 3/31/2025 3:59:47 PM EST | |||
| 139.00 | 18.75 | 21.10 | % | 0 | 0 | 0.52 | -0.83 | 0.01 | -0.06 | 3/31/2025 3:59:47 PM EST | |||
| 140.00 | 20.35 | 22.65 | % | 0 | 0 | 0.56 | -0.85 | 0.01 | -0.05 | 3/31/2025 3:59:47 PM EST | |||
| 141.00 | 21.25 | 23.65 | % | 0 | 0 | 0.54 | -0.86 | 0.01 | -0.05 | 3/31/2025 3:59:47 PM EST | |||
| 142.00 | 22.20 | 24.60 | % | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.05 | 3/31/2025 3:59:47 PM EST | |||
| 145.00 | 24.95 | 26.45 | % | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.04 | 3/31/2025 3:59:47 PM EST | |||
| 150.00 | 29.80 | 31.20 | % | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.03 | 3/31/2025 3:59:47 PM EST | |||
| 155.00 | 34.95 | 36.20 | % | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.02 | 3/31/2025 3:59:47 PM EST | |||
| 160.00 | 39.95 | 41.70 | % | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.01 | 3/31/2025 3:59:47 PM EST | |||
| 165.00 | 44.45 | 46.70 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:47 PM EST | |||
| 170.00 | 49.45 | 51.70 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 175.00 | 54.40 | 56.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 180.00 | 59.50 | 61.75 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 185.00 | 64.20 | 66.35 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST |