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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 68.95 | 71.65 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 65.05 | 66.85 | 60.10 | 0.00 | 0.00% | 0 | 50 | 1.30 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 59.95 | 60.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 55.05 | 55.85 | 51.00 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.01 | 3/13/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 50.15 | 51.45 | 45.30 | 0.00 | 0.00% | 0 | 4 | 0.85 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 44.80 | 45.90 | 42.74 | 0.00 | 0.00% | 0 | 78 | 0.75 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 40.30 | 40.95 | 39.70 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.98 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 34.55 | 36.10 | 23.40 | 0.00 | 0.00% | 0 | 128 | 0.75 | 0.97 | 0.00 | -0.03 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 30.60 | 31.20 | 28.33 | 0.00 | 0.00% | 0 | 42 | 0.56 | 0.95 | 0.00 | -0.04 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 25.90 | 26.45 | 25.20 | 0.00 | 0.00% | 0 | 144 | 0.52 | 0.92 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 21.50 | 21.80 | 23.40 | +1.80 | +8.34% | 1 | 152 | 0.46 | 0.88 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 16.55 | 17.50 | 18.08 | +1.63 | +9.91% | 5 | 387 | 0.39 | 0.83 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 12.90 | 14.05 | 12.30 | 0.00 | 0.00% | 0 | 553 | 0.41 | 0.76 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 8.80 | 9.95 | 10.20 | +0.85 | +9.10% | 50 | 913 | 0.36 | 0.66 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 6.75 | 7.00 | 6.95 | +0.63 | +9.97% | 211 | 957 | 0.37 | 0.54 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 4.45 | 4.55 | 4.60 | +0.47 | +11.38% | 292 | 1,761 | 0.36 | 0.41 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 2.74 | 2.98 | 2.82 | +0.25 | +9.73% | 198 | 1,514 | 0.35 | 0.29 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 1.54 | 1.65 | 1.58 | +0.02 | +1.29% | 682 | 3,054 | 0.34 | 0.20 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 0.81 | 0.94 | 0.89 | +0.04 | +4.71% | 86 | 4,257 | 0.33 | 0.13 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 0.40 | 0.49 | 0.48 | +0.09 | +23.08% | 10 | 2,624 | 0.33 | 0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 0.13 | 1.52 | 0.23 | -0.04 | -14.82% | 20 | 1,156 | 0.45 | 0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 0.03 | 0.60 | 0.13 | -0.11 | -45.84% | 6 | 1,735 | 0.39 | 0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 0.06 | 0.18 | 0.08 | +0.01 | +14.29% | 2 | 1,704 | 0.36 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 4 | 1,633 | 0.39 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 175.00 | 0.01 | 0.05 | 0.04 | +0.01 | +33.34% | 5 | 1,459 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 180.00 | 0.01 | 2.14 | 0.04 | 0.00 | 0.00% | 0 | 1,559 | 0.43 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.38 | 0.15 | +0.11 | +275.00% | 5 | 892 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.26 | 0.18 | 0.00 | 0.00% | 0 | 513 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.01 | 0.30 | 0.00 | 0.00% | 0 | 528 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:59 PM EST |
| 200.00 | 0.01 | 0.02 | 0.09 | +0.07 | +350.00% | 5 | 1,384 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 930 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.97 | 0.01 | 0.00 | 0.00% | 0 | 239 | 0.77 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 31 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:59 PM EST |
| 240.00 | 0.01 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 113 | 0.71 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 424 | 0.89 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.89 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 160 | 0.92 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.72 | 0.05 | 0.00 | 0.00% | 0 | 297 | 0.97 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.03 | 0.92 | 0.07 | -0.01 | -12.50% | 5 | 594 | 0.74 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.05 | 1.03 | 0.31 | 0.00 | 0.00% | 0 | 138 | 0.70 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.10 | 0.30 | 0.14 | -0.02 | -12.50% | 1 | 293 | 0.64 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.01 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 738 | 0.56 | -0.02 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.90 | 0.22 | +0.01 | +4.77% | 1 | 1,828 | 0.56 | -0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.22 | 0.42 | 0.35 | 0.00 | 0.00% | 0 | 1,844 | 0.46 | -0.05 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.53 | 0.80 | 0.58 | -0.03 | -4.92% | 39 | 4,967 | 0.46 | -0.08 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.98 | 1.18 | 0.92 | -0.23 | -20.00% | 7 | 1,367 | 0.43 | -0.12 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 1.65 | 1.74 | 1.56 | -0.22 | -12.36% | 42 | 4,020 | 0.41 | -0.17 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 2.67 | 2.92 | 2.60 | -0.15 | -5.46% | 180 | 2,258 | 0.40 | -0.24 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 4.10 | 4.25 | 3.95 | -0.07 | -1.75% | 1,721 | 2,887 | 0.38 | -0.34 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 6.15 | 6.30 | 6.20 | +0.30 | +5.09% | 428 | 1,422 | 0.37 | -0.46 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 8.75 | 9.00 | 8.15 | -0.80 | -8.94% | 98 | 3,382 | 0.36 | -0.59 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 12.05 | 13.20 | 10.50 | -1.72 | -14.08% | 11 | 1,728 | 0.37 | -0.71 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 15.90 | 16.20 | 15.42 | -1.05 | -6.38% | 1 | 1,120 | 0.33 | -0.80 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 20.10 | 20.70 | 18.80 | -2.30 | -10.90% | 4 | 751 | 0.32 | -0.87 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 24.80 | 25.40 | 26.75 | 0.00 | 0.00% | 0 | 917 | 0.46 | -0.92 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 29.75 | 31.20 | 32.50 | 0.00 | 0.00% | 0 | 76 | 0.43 | -0.95 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 34.75 | 36.25 | 34.45 | -0.60 | -1.72% | 290 | 128 | 0.62 | -0.97 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 39.75 | 40.45 | 40.75 | -0.20 | -0.49% | 420 | 207 | 0.54 | -0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 43.80 | 45.95 | 22.45 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:59 PM EST |
| 175.00 | 49.75 | 50.95 | 53.70 | 0.00 | 0.00% | 0 | 14 | 0.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 180.00 | 54.30 | 56.20 | 25.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:59 PM EST |
| 185.00 | 59.75 | 61.30 | 27.85 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:59 PM EST |
| 190.00 | 64.75 | 65.90 | 29.75 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:59 PM EST |
| 195.00 | 69.65 | 70.75 | 69.65 | -0.99 | -1.41% | 2 | 4 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 200.00 | 74.65 | 75.85 | 75.75 | -0.20 | -0.27% | 95 | 36 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 210.00 | 84.65 | 85.50 | 85.60 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 220.00 | 94.25 | 96.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 230.00 | 103.45 | 106.25 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 240.00 | 114.10 | 116.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 250.00 | 124.65 | 126.40 | 131.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |