Options Chain for AIRBNB INC COM CL A (ABNB) - $141.33 as of 4/24/2026 4:20:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 86.10 | 89.25 | 87.68 | % | 1.59 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 60.00 | 81.65 | 84.35 | 83.00 | % | 1.38 | 0 | 12 | 1.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 65.00 | 76.50 | 79.40 | 77.95 | % | 1.20 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 70.00 | 71.20 | 75.00 | 73.10 | % | 1.04 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 75.00 | 66.25 | 69.60 | 67.93 | % | 0.91 | 0 | 39 | 1.17 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 80.00 | 61.70 | 64.40 | 63.05 | % | 0.79 | 0 | 51 | 1.02 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 85.00 | 57.10 | 59.30 | 58.20 | % | 0.68 | 0 | 3 | 0.91 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 90.00 | 52.20 | 54.30 | 53.25 | 53.10 | 0.00 | 0.00% | 0.59 | 0 | 74 | 0.82 | 0.99 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 95.00 | 46.60 | 49.60 | 48.10 | % | 0.51 | 0 | 45 | 0.78 | 0.98 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 100.00 | 41.90 | 44.90 | 43.40 | 43.80 | 0.00 | 0.00% | 0.43 | 0 | 47 | 0.74 | 0.97 | 0.00 | -0.03 | 4/17/2026 | 4/24/2026 3:59:55 PM EST |
| 105.00 | 37.00 | 40.00 | 38.50 | % | 0.37 | 0 | 72 | 0.67 | 0.95 | 0.00 | -0.04 | 4/24/2026 3:59:55 PM EST | |||
| 110.00 | 32.35 | 35.15 | 33.75 | 33.42 | 0.00 | 0.00% | 0.31 | 0 | 105 | 0.60 | 0.93 | 0.00 | -0.05 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 115.00 | 27.80 | 30.80 | 29.30 | 27.44 | -1.40 | -4.86% | 0.25 | 1 | 175 | 0.58 | 0.90 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 120.00 | 23.50 | 26.40 | 24.95 | 25.00 | 0.00 | 0.00% | 0.21 | 0 | 671 | 0.37 | 0.86 | 0.01 | -0.07 | 4/17/2026 | 4/24/2026 3:59:55 PM EST |
| 125.00 | 19.40 | 22.00 | 20.70 | 20.07 | 0.00 | 0.00% | 0.17 | 0 | 554 | 0.39 | 0.81 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 130.00 | 15.65 | 18.30 | 16.98 | 17.11 | 0.00 | 0.00% | 0.13 | 0 | 881 | 0.40 | 0.75 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 135.00 | 13.70 | 14.85 | 14.28 | 13.60 | +0.60 | +4.62% | 0.11 | 3 | 661 | 0.43 | 0.68 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 140.00 | 11.10 | 11.65 | 11.38 | 11.25 | +0.25 | +2.28% | 0.08 | 249 | 1,804 | 0.43 | 0.60 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 145.00 | 8.45 | 8.95 | 8.70 | 8.35 | +0.40 | +5.04% | 0.06 | 13 | 1,773 | 0.42 | 0.51 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 150.00 | 6.40 | 6.75 | 6.58 | 6.50 | +0.28 | +4.51% | 0.04 | 14 | 1,737 | 0.41 | 0.43 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 155.00 | 4.70 | 4.90 | 4.80 | 4.62 | +0.17 | +3.82% | 0.03 | 41 | 1,336 | 0.41 | 0.35 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 160.00 | 3.40 | 3.60 | 3.50 | 3.30 | -0.01 | -0.31% | 0.02 | 58 | 1,064 | 0.40 | 0.27 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 165.00 | 2.29 | 2.60 | 2.45 | 2.30 | 0.00 | 0.00% | 0.01 | 13 | 1,269 | 0.40 | 0.21 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 170.00 | 1.38 | 1.78 | 1.58 | 1.50 | -0.13 | -7.98% | 0.01 | 3 | 1,232 | 0.39 | 0.15 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 175.00 | 0.96 | 1.20 | 1.08 | 1.00 | -0.15 | -13.05% | 0.01 | 54 | 678 | 0.39 | 0.11 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 180.00 | 0.11 | 0.87 | 0.49 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.34 | 0.07 | 0.01 | -0.03 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 185.00 | 0.20 | 0.82 | 0.51 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.38 | 0.05 | 0.00 | -0.02 | 4/9/2026 | 4/24/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.68 | 0.34 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.46 | 0.03 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.56 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.47 | 0.02 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.31 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.45 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.24 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.48 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:55 PM EST |
| 60.00 | 0.01 | 0.23 | 0.12 | 0.19 | +0.16 | +533.34% | 0.00 | 5 | 18 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 146 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.81 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 80.00 | 0.02 | 0.24 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 6 | 188 | 0.65 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 85.00 | 0.01 | 0.28 | 0.15 | 0.18 | +0.06 | +50.00% | 0.00 | 1 | 1,327 | 0.58 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 90.00 | 0.04 | 0.35 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.57 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 95.00 | 0.05 | 0.67 | 0.36 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,990 | 0.55 | -0.02 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 100.00 | 0.36 | 0.64 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,628 | 0.56 | -0.03 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 105.00 | 0.47 | 0.90 | 0.69 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,465 | 0.53 | -0.05 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 110.00 | 0.72 | 1.28 | 1.00 | 1.00 | +0.11 | +12.36% | 0.01 | 104 | 1,995 | 0.51 | -0.07 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 115.00 | 1.13 | 1.51 | 1.32 | 1.50 | +0.03 | +2.05% | 0.01 | 1 | 1,592 | 0.48 | -0.10 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 120.00 | 1.91 | 2.20 | 2.06 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 1,528 | 0.47 | -0.14 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 125.00 | 2.84 | 3.20 | 3.02 | 3.25 | -0.05 | -1.52% | 0.02 | 22 | 2,371 | 0.46 | -0.19 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 130.00 | 4.00 | 4.45 | 4.23 | 4.24 | -0.36 | -7.83% | 0.03 | 33 | 1,071 | 0.46 | -0.25 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 135.00 | 5.60 | 6.00 | 5.80 | 5.85 | -0.25 | -4.10% | 0.04 | 77 | 1,188 | 0.44 | -0.32 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 140.00 | 7.55 | 8.00 | 7.78 | 8.00 | -0.48 | -5.66% | 0.06 | 23 | 422 | 0.44 | -0.40 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 145.00 | 9.55 | 10.50 | 10.03 | 10.50 | +0.35 | +3.45% | 0.07 | 22 | 469 | 0.42 | -0.49 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 150.00 | 12.40 | 13.85 | 13.13 | 13.75 | 0.00 | 0.00% | 0.09 | 0 | 625 | 0.43 | -0.57 | 0.02 | -0.09 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 155.00 | 15.55 | 17.10 | 16.33 | % | 0.11 | 0 | 17 | 0.42 | -0.65 | 0.02 | -0.08 | 4/24/2026 3:59:55 PM EST | |||
| 160.00 | 19.20 | 20.70 | 19.95 | 20.36 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.41 | -0.73 | 0.01 | -0.07 | 4/17/2026 | 4/24/2026 3:59:55 PM EST |
| 165.00 | 23.15 | 26.00 | 24.58 | % | 0.15 | 0 | 0 | 0.44 | -0.79 | 0.01 | -0.06 | 4/24/2026 3:59:55 PM EST | |||
| 170.00 | 27.35 | 29.95 | 28.65 | % | 0.17 | 0 | 0 | 0.52 | -0.85 | 0.01 | -0.05 | 4/24/2026 3:59:55 PM EST | |||
| 175.00 | 32.00 | 34.85 | 33.43 | % | 0.19 | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.04 | 4/24/2026 3:59:55 PM EST | |||
| 180.00 | 36.55 | 39.55 | 38.05 | % | 0.21 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 185.00 | 42.00 | 44.35 | 43.18 | % | 0.23 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 190.00 | 45.70 | 49.35 | 47.53 | % | 0.25 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 195.00 | 50.40 | 54.30 | 52.35 | % | 0.27 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 200.00 | 56.10 | 58.85 | 57.48 | % | 0.29 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 210.00 | 66.15 | 68.80 | 67.48 | % | 0.32 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST |