Options Chain for AIRBNB INC COM CL A (ABNB) - $139.25 as of 5/8/2026 7:00:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.95 | 68.95 | 66.95 | % | 0.89 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 80.00 | 59.85 | 63.95 | 61.90 | % | 0.77 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 85.00 | 55.05 | 59.00 | 57.03 | % | 0.67 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 90.00 | 50.10 | 54.05 | 52.08 | % | 0.58 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:48 PM EST | |||
| 95.00 | 45.50 | 49.05 | 47.28 | % | 0.50 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 5/8/2026 3:59:48 PM EST | |||
| 100.00 | 41.00 | 44.15 | 42.58 | % | 0.43 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 5/8/2026 3:59:48 PM EST | |||
| 105.00 | 35.70 | 39.20 | 37.45 | % | 0.36 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.03 | 5/8/2026 3:59:48 PM EST | |||
| 110.00 | 31.20 | 34.30 | 32.75 | % | 0.30 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.04 | 5/8/2026 3:59:48 PM EST | |||
| 115.00 | 26.20 | 29.50 | 27.85 | % | 0.24 | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.06 | 5/8/2026 3:59:48 PM EST | |||
| 120.00 | 21.70 | 25.00 | 23.35 | % | 0.19 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.07 | 5/8/2026 3:59:48 PM EST | |||
| 125.00 | 17.95 | 20.75 | 19.35 | 21.03 | % | 0.15 | 9 | 0 | 0.35 | 0.83 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 126.00 | 16.45 | 19.95 | 18.20 | % | 0.14 | 0 | 0 | 0.49 | 0.82 | 0.01 | -0.08 | 5/8/2026 3:59:48 PM EST | |||
| 127.00 | 16.05 | 19.20 | 17.63 | % | 0.14 | 0 | 0 | 0.34 | 0.81 | 0.01 | -0.08 | 5/8/2026 3:59:48 PM EST | |||
| 128.00 | 14.65 | 18.40 | 16.53 | % | 0.13 | 0 | 0 | 0.31 | 0.80 | 0.01 | -0.08 | 5/8/2026 3:59:48 PM EST | |||
| 129.00 | 14.00 | 17.70 | 15.85 | % | 0.12 | 0 | 0 | 0.33 | 0.78 | 0.01 | -0.08 | 5/8/2026 3:59:48 PM EST | |||
| 130.00 | 13.10 | 16.95 | 15.03 | % | 0.12 | 0 | 0 | 0.33 | 0.77 | 0.01 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 131.00 | 12.95 | 16.25 | 14.60 | % | 0.11 | 0 | 0 | 0.35 | 0.75 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 132.00 | 12.90 | 14.20 | 13.55 | 14.65 | % | 0.10 | 1 | 0 | 0.34 | 0.74 | 0.02 | -0.09 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 133.00 | 12.15 | 14.40 | 13.28 | % | 0.10 | 0 | 0 | 0.36 | 0.72 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 134.00 | 11.15 | 14.20 | 12.68 | % | 0.09 | 0 | 0 | 0.37 | 0.71 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 135.00 | 10.40 | 12.60 | 11.50 | % | 0.09 | 0 | 0 | 0.34 | 0.69 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 136.00 | 10.20 | 11.55 | 10.88 | % | 0.08 | 0 | 0 | 0.34 | 0.67 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 137.00 | 9.55 | 12.30 | 10.93 | % | 0.08 | 0 | 0 | 0.37 | 0.65 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 138.00 | 9.00 | 10.50 | 9.75 | % | 0.07 | 0 | 0 | 0.34 | 0.63 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 139.00 | 8.50 | 9.75 | 9.13 | 11.34 | % | 0.07 | 1 | 0 | 0.34 | 0.61 | 0.02 | -0.09 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 140.00 | 7.80 | 10.45 | 9.13 | % | 0.07 | 0 | 0 | 0.37 | 0.59 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 141.00 | 7.35 | 8.80 | 8.08 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | 0.57 | 0.02 | -0.09 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 142.00 | 6.30 | 8.15 | 7.23 | % | 0.05 | 0 | 0 | 0.33 | 0.55 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 143.00 | 6.35 | 8.85 | 7.60 | % | 0.05 | 0 | 0 | 0.37 | 0.53 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 144.00 | 6.00 | 7.30 | 6.65 | % | 0.05 | 0 | 0 | 0.34 | 0.50 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 145.00 | 5.55 | 6.75 | 6.15 | % | 0.04 | 0 | 0 | 0.34 | 0.48 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 146.00 | 4.95 | 7.40 | 6.18 | % | 0.04 | 0 | 0 | 0.36 | 0.46 | 0.02 | -0.08 | 5/8/2026 3:59:48 PM EST | |||
| 147.00 | 4.75 | 5.95 | 5.35 | 5.42 | % | 0.04 | 1 | 0 | 0.34 | 0.44 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 148.00 | 4.35 | 5.45 | 4.90 | % | 0.03 | 0 | 0 | 0.34 | 0.41 | 0.02 | -0.08 | 5/8/2026 3:59:48 PM EST | |||
| 149.00 | 3.85 | 5.10 | 4.48 | % | 0.03 | 0 | 0 | 0.33 | 0.39 | 0.02 | -0.08 | 5/8/2026 3:59:48 PM EST | |||
| 150.00 | 3.60 | 4.80 | 4.20 | 5.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.37 | 0.02 | -0.08 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 152.50 | 2.85 | 4.00 | 3.43 | 4.06 | % | 0.02 | 1 | 0 | 0.33 | 0.33 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 155.00 | 2.22 | 3.40 | 2.81 | 3.13 | % | 0.02 | 2 | 0 | 0.34 | 0.28 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 157.50 | 1.71 | 2.78 | 2.25 | 2.46 | % | 0.01 | 1 | 0 | 0.33 | 0.25 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 160.00 | 1.25 | 2.55 | 1.90 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.02 | -0.06 | 5/8/2026 3:59:48 PM EST | |||
| 162.50 | 0.71 | 2.77 | 1.74 | % | 0.01 | 0 | 0 | 0.35 | 0.19 | 0.01 | -0.06 | 5/8/2026 3:59:48 PM EST | |||
| 165.00 | 0.72 | 2.55 | 1.64 | % | 0.01 | 0 | 0 | 0.37 | 0.16 | 0.01 | -0.05 | 5/8/2026 3:59:48 PM EST | |||
| 170.00 | 0.34 | 2.58 | 1.46 | 0.67 | % | 0.01 | 4 | 0 | 0.39 | 0.12 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 175.00 | 0.19 | 2.42 | 1.31 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.01 | -0.04 | 5/8/2026 3:59:48 PM EST | |||
| 180.00 | 0.07 | 2.30 | 1.19 | % | 0.01 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.03 | 5/8/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 5/8/2026 3:59:48 PM EST | |||
| 100.00 | 0.02 | 2.24 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.03 | 5/8/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.03 | 5/8/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.04 | 5/8/2026 3:59:48 PM EST | |||
| 115.00 | 0.20 | 1.56 | 0.88 | 1.04 | % | 0.01 | 1 | 0 | 0.42 | -0.08 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 120.00 | 0.75 | 1.40 | 1.08 | % | 0.01 | 0 | 0 | 0.39 | -0.12 | 0.01 | -0.07 | 5/8/2026 3:59:48 PM EST | |||
| 125.00 | 1.33 | 2.24 | 1.79 | 1.80 | % | 0.01 | 105 | 0 | 0.39 | -0.17 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 126.00 | 1.05 | 2.42 | 1.74 | 1.90 | % | 0.01 | 1 | 0 | 0.37 | -0.18 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 127.00 | 1.17 | 3.50 | 2.34 | % | 0.02 | 0 | 0 | 0.40 | -0.19 | 0.01 | -0.08 | 5/8/2026 3:59:48 PM EST | |||
| 128.00 | 0.76 | 4.05 | 2.41 | % | 0.02 | 0 | 0 | 0.38 | -0.20 | 0.01 | -0.08 | 5/8/2026 3:59:48 PM EST | |||
| 129.00 | 0.47 | 4.40 | 2.44 | % | 0.02 | 0 | 0 | 0.36 | -0.22 | 0.01 | -0.08 | 5/8/2026 3:59:48 PM EST | |||
| 130.00 | 0.90 | 4.10 | 2.50 | % | 0.02 | 0 | 0 | 0.36 | -0.23 | 0.01 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 131.00 | 2.40 | 3.95 | 3.18 | % | 0.02 | 0 | 0 | 0.39 | -0.25 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 132.00 | 2.71 | 4.75 | 3.73 | % | 0.03 | 0 | 0 | 0.40 | -0.26 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 133.00 | 2.94 | 4.55 | 3.75 | 3.47 | % | 0.03 | 4 | 0 | 0.38 | -0.28 | 0.02 | -0.09 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 134.00 | 2.19 | 4.60 | 3.40 | % | 0.03 | 0 | 0 | 0.34 | -0.29 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 135.00 | 3.55 | 4.80 | 4.18 | 3.71 | % | 0.03 | 2 | 0 | 0.37 | -0.31 | 0.02 | -0.09 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 136.00 | 3.55 | 5.35 | 4.45 | % | 0.03 | 0 | 0 | 0.36 | -0.33 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 137.00 | 3.15 | 5.50 | 4.33 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 138.00 | 4.55 | 5.90 | 5.23 | 5.12 | % | 0.04 | 4 | 0 | 0.36 | -0.37 | 0.02 | -0.09 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 139.00 | 5.00 | 6.40 | 5.70 | % | 0.04 | 0 | 0 | 0.36 | -0.39 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 140.00 | 5.60 | 6.70 | 6.15 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.36 | -0.41 | 0.02 | -0.09 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 141.00 | 4.80 | 7.90 | 6.35 | % | 0.05 | 0 | 0 | 0.35 | -0.43 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 142.00 | 6.35 | 7.90 | 7.13 | % | 0.05 | 0 | 0 | 0.36 | -0.45 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 143.00 | 5.75 | 8.25 | 7.00 | % | 0.05 | 0 | 0 | 0.33 | -0.47 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 144.00 | 7.35 | 9.20 | 8.28 | 6.50 | % | 0.06 | 10 | 0 | 0.37 | -0.50 | 0.02 | -0.09 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 145.00 | 7.95 | 9.55 | 8.75 | % | 0.06 | 0 | 0 | 0.36 | -0.52 | 0.02 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 146.00 | 7.35 | 10.00 | 8.68 | % | 0.06 | 0 | 0 | 0.33 | -0.54 | 0.02 | -0.08 | 5/8/2026 3:59:48 PM EST | |||
| 147.00 | 9.05 | 10.80 | 9.93 | % | 0.07 | 0 | 0 | 0.36 | -0.56 | 0.02 | -0.08 | 5/8/2026 3:59:48 PM EST | |||
| 148.00 | 9.80 | 11.30 | 10.55 | % | 0.07 | 0 | 0 | 0.36 | -0.59 | 0.02 | -0.08 | 5/8/2026 3:59:48 PM EST | |||
| 149.00 | 9.05 | 12.15 | 10.60 | % | 0.07 | 0 | 0 | 0.33 | -0.61 | 0.02 | -0.08 | 5/8/2026 3:59:48 PM EST | |||
| 150.00 | 11.15 | 12.65 | 11.90 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.02 | -0.08 | 5/8/2026 3:59:48 PM EST | |||
| 152.50 | 12.80 | 14.15 | 13.48 | % | 0.09 | 0 | 0 | 0.35 | -0.67 | 0.02 | -0.07 | 5/8/2026 3:59:48 PM EST | |||
| 155.00 | 14.35 | 16.55 | 15.45 | 17.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | -0.72 | 0.02 | -0.07 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 157.50 | 15.50 | 18.90 | 17.20 | % | 0.11 | 0 | 0 | 0.44 | -0.75 | 0.02 | -0.07 | 5/8/2026 3:59:48 PM EST | |||
| 160.00 | 17.50 | 21.00 | 19.25 | % | 0.12 | 0 | 0 | 0.45 | -0.78 | 0.02 | -0.06 | 5/8/2026 3:59:48 PM EST | |||
| 162.50 | 19.70 | 22.95 | 21.33 | % | 0.13 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.06 | 5/8/2026 3:59:48 PM EST | |||
| 165.00 | 22.00 | 25.40 | 23.70 | % | 0.14 | 0 | 0 | 0.46 | -0.84 | 0.01 | -0.05 | 5/8/2026 3:59:48 PM EST | |||
| 170.00 | 26.70 | 29.90 | 28.30 | % | 0.17 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.04 | 5/8/2026 3:59:48 PM EST | |||
| 175.00 | 31.70 | 34.95 | 33.33 | % | 0.19 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.04 | 5/8/2026 3:59:48 PM EST | |||
| 180.00 | 36.60 | 40.65 | 38.63 | % | 0.21 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.03 | 5/8/2026 3:59:48 PM EST |