Options Chain for AIRBNB INC COM CL A (ABNB) - $125.15 as of 5/5/2025 7:20:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 54.35 | 55.75 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 49.15 | 50.85 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 44.30 | 45.85 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 39.35 | 41.95 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 34.45 | 37.10 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 29.80 | 31.20 | % | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 24.65 | 26.40 | % | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 21.00 | 21.75 | % | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 106.00 | 19.20 | 20.85 | % | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 107.00 | 18.50 | 20.75 | % | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 108.00 | 17.30 | 19.20 | % | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 109.00 | 16.20 | 18.75 | % | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 16.65 | 17.30 | % | 0 | 0 | 0.41 | 0.85 | 0.01 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 111.00 | 15.90 | 16.45 | % | 0 | 0 | 0.43 | 0.84 | 0.01 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 112.00 | 14.05 | 15.70 | % | 0 | 0 | 0.38 | 0.82 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 113.00 | 14.25 | 15.70 | % | 0 | 0 | 0.45 | 0.81 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 114.00 | 12.90 | 14.00 | % | 0 | 0 | 0.38 | 0.79 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 12.75 | 13.15 | % | 0 | 0 | 0.40 | 0.77 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 116.00 | 10.85 | 13.20 | % | 0 | 0 | 0.39 | 0.75 | 0.02 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 117.00 | 11.05 | 11.75 | % | 0 | 0 | 0.40 | 0.73 | 0.02 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 118.00 | 10.35 | 11.05 | % | 0 | 0 | 0.39 | 0.71 | 0.02 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 119.00 | 9.80 | 11.35 | % | 0 | 0 | 0.43 | 0.69 | 0.02 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 8.85 | 9.55 | % | 0 | 0 | 0.38 | 0.66 | 0.02 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 121.00 | 8.50 | 9.00 | % | 0 | 0 | 0.39 | 0.64 | 0.02 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 122.00 | 7.80 | 8.35 | % | 0 | 0 | 0.38 | 0.62 | 0.02 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 123.00 | 7.25 | 7.75 | % | 0 | 0 | 0.38 | 0.59 | 0.03 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 124.00 | 6.80 | 7.10 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.56 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 6.25 | 6.50 | 6.45 | +0.47 | +7.86% | 3 | 7 | 0.38 | 0.54 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 126.00 | 5.75 | 6.05 | 6.40 | +0.92 | +16.79% | 9 | 1 | 0.38 | 0.51 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 127.00 | 5.25 | 6.05 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.48 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 128.00 | 4.75 | 5.10 | 5.75 | % | 5 | 0 | 0.37 | 0.46 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 129.00 | 4.05 | 4.80 | % | 0 | 0 | 0.36 | 0.43 | 0.03 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 3.75 | 4.20 | 4.06 | -0.20 | -4.70% | 1 | 13 | 0.36 | 0.41 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 131.00 | 2.81 | 3.75 | % | 0 | 0 | 0.34 | 0.38 | 0.03 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 132.00 | 1.88 | 3.45 | 2.59 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.35 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 133.00 | 2.05 | 3.35 | 3.30 | % | 12 | 0 | 0.34 | 0.33 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 134.00 | 1.72 | 2.82 | 1.69 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.31 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 1.74 | 2.73 | 2.05 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.28 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 1.08 | 1.96 | 1.54 | +0.44 | +40.00% | 10 | 20 | 0.36 | 0.18 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 0.51 | 1.72 | % | 0 | 0 | 0.39 | 0.11 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.61 | % | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.59 | % | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.51 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.48 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.46 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.19 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.49 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.53 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.54 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.59 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 0.01 | 1.06 | % | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 0.28 | 0.67 | 0.62 | % | 2 | 0 | 0.46 | -0.06 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 105.00 | 0.61 | 2.71 | 1.18 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.09 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 106.00 | 0.71 | 1.17 | % | 0 | 0 | 0.43 | -0.10 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 107.00 | 0.91 | 2.69 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.12 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 108.00 | 0.82 | 2.72 | 2.21 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.13 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 109.00 | 1.06 | 2.45 | % | 0 | 0 | 0.45 | -0.14 | 0.01 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 1.03 | 1.63 | 1.38 | % | 2 | 0 | 0.41 | -0.15 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 111.00 | 1.43 | 2.14 | % | 0 | 0 | 0.43 | -0.16 | 0.01 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 112.00 | 1.60 | 2.72 | 1.84 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.18 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 113.00 | 1.34 | 2.65 | % | 0 | 0 | 0.41 | -0.19 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 114.00 | 1.34 | 2.76 | 1.70 | -1.20 | -41.38% | 2 | 4 | 0.40 | -0.21 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 2.22 | 2.58 | 2.59 | % | 2 | 0 | 0.40 | -0.23 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 116.00 | 2.06 | 2.76 | 2.59 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.25 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 117.00 | 2.12 | 3.00 | % | 0 | 0 | 0.37 | -0.27 | 0.02 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 118.00 | 2.87 | 3.30 | 3.06 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.29 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 119.00 | 2.69 | 3.55 | % | 0 | 0 | 0.36 | -0.31 | 0.02 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 3.70 | 3.90 | 3.60 | -0.35 | -8.87% | 2 | 2 | 0.39 | -0.34 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 121.00 | 2.59 | 5.30 | % | 0 | 0 | 0.37 | -0.36 | 0.02 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 122.00 | 4.30 | 4.70 | % | 0 | 0 | 0.38 | -0.38 | 0.02 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 123.00 | 4.65 | 5.15 | 7.88 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.41 | 0.03 | -0.09 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 124.00 | 5.20 | 5.50 | 5.45 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.44 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 5.60 | 5.95 | 4.85 | 0.00 | 0.00% | 0 | 30 | 0.37 | -0.46 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 126.00 | 6.15 | 6.45 | % | 0 | 0 | 0.37 | -0.49 | 0.03 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 127.00 | 6.65 | 7.00 | 5.75 | % | 3 | 0 | 0.37 | -0.52 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 128.00 | 7.15 | 7.70 | 10.43 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.54 | 0.03 | -0.08 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 129.00 | 7.70 | 9.05 | % | 0 | 0 | 0.36 | -0.57 | 0.03 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 8.30 | 8.60 | % | 0 | 0 | 0.35 | -0.59 | 0.03 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 131.00 | 8.60 | 9.40 | 11.59 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.62 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 132.00 | 9.55 | 10.95 | % | 0 | 0 | 0.35 | -0.65 | 0.03 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 133.00 | 10.20 | 11.60 | % | 0 | 0 | 0.38 | -0.67 | 0.03 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 134.00 | 10.80 | 11.40 | % | 0 | 0 | 0.35 | -0.69 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 11.55 | 12.75 | % | 0 | 0 | 0.37 | -0.72 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 14.35 | 16.05 | % | 0 | 0 | 0.47 | -0.82 | 0.02 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 145.00 | 20.00 | 21.30 | % | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 150.00 | 24.00 | 26.25 | % | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 155.00 | 29.60 | 31.75 | % | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 33.70 | 36.40 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 165.00 | 38.60 | 41.35 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 170.00 | 43.75 | 46.35 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 49.65 | 51.65 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |