Options Chain for AIRBNB INC COM CL A (ABNB) - $137.87 as of 6/2/2026 12:21:10 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 | 57.90 | 61.95 | 59.93 | % | 0.80 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 80.00 | 52.90 | 57.00 | 54.95 | % | 0.69 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 85.00 | 47.95 | 52.00 | 49.98 | % | 0.59 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 90.00 | 42.95 | 47.10 | 45.03 | % | 0.50 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 95.00 | 38.00 | 42.15 | 40.08 | % | 0.42 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 100.00 | 33.10 | 37.20 | 35.15 | % | 0.35 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 105.00 | 28.40 | 31.25 | 29.83 | % | 0.28 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.01 | 6/2/2026 11:58:55 AM EST | |||
| 110.00 | 23.65 | 26.30 | 24.98 | 25.01 | % | 0.23 | 14 | 0 | 0.59 | 0.95 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 11:58:55 AM EST | |
| 115.00 | 19.10 | 21.65 | 20.38 | % | 0.18 | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.03 | 6/2/2026 11:58:55 AM EST | |||
| 119.00 | 15.60 | 18.40 | 17.00 | % | 0.14 | 0 | 0 | 0.52 | 0.85 | 0.01 | -0.05 | 6/2/2026 11:58:55 AM EST | |||
| 120.00 | 16.05 | 17.50 | 16.78 | % | 0.14 | 0 | 0 | 0.46 | 0.83 | 0.01 | -0.05 | 6/2/2026 11:58:55 AM EST | |||
| 121.00 | 13.95 | 16.45 | 15.20 | % | 0.13 | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.05 | 6/2/2026 11:58:55 AM EST | |||
| 122.00 | 13.10 | 15.70 | 14.40 | % | 0.12 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.06 | 6/2/2026 11:58:55 AM EST | |||
| 123.00 | 12.35 | 14.95 | 13.65 | % | 0.11 | 0 | 0 | 0.37 | 0.78 | 0.02 | -0.06 | 6/2/2026 11:58:55 AM EST | |||
| 124.00 | 11.65 | 14.20 | 12.93 | % | 0.10 | 0 | 0 | 0.38 | 0.76 | 0.02 | -0.06 | 6/2/2026 11:58:55 AM EST | |||
| 125.00 | 10.80 | 13.30 | 12.05 | % | 0.10 | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.07 | 6/2/2026 11:58:55 AM EST | |||
| 126.00 | 10.80 | 13.00 | 11.90 | % | 0.09 | 0 | 0 | 0.41 | 0.72 | 0.02 | -0.07 | 6/2/2026 11:58:55 AM EST | |||
| 127.00 | 9.95 | 12.00 | 10.98 | % | 0.09 | 0 | 0 | 0.39 | 0.70 | 0.02 | -0.07 | 6/2/2026 11:58:55 AM EST | |||
| 128.00 | 9.00 | 11.50 | 10.25 | % | 0.08 | 0 | 0 | 0.39 | 0.68 | 0.02 | -0.08 | 6/2/2026 11:58:55 AM EST | |||
| 129.00 | 8.90 | 10.55 | 9.73 | 10.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | 0.65 | 0.02 | -0.08 | 5/29/2026 | 6/2/2026 11:58:55 AM EST |
| 130.00 | 7.95 | 9.75 | 8.85 | % | 0.07 | 0 | 0 | 0.37 | 0.63 | 0.02 | -0.08 | 6/2/2026 11:58:55 AM EST | |||
| 131.00 | 6.95 | 9.40 | 8.18 | % | 0.06 | 0 | 0 | 0.37 | 0.61 | 0.02 | -0.08 | 6/2/2026 11:58:55 AM EST | |||
| 132.00 | 7.20 | 8.75 | 7.98 | % | 0.06 | 0 | 0 | 0.39 | 0.58 | 0.02 | -0.08 | 6/2/2026 11:58:55 AM EST | |||
| 133.00 | 6.20 | 8.20 | 7.20 | 6.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | 0.56 | 0.02 | -0.08 | 5/28/2026 | 6/2/2026 11:58:55 AM EST |
| 134.00 | 6.00 | 7.45 | 6.73 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | 0.53 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 11:58:55 AM EST |
| 135.00 | 5.55 | 7.20 | 6.38 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.38 | 0.51 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 11:58:55 AM EST |
| 136.00 | 4.60 | 6.50 | 5.55 | 6.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | 0.49 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 11:58:55 AM EST |
| 137.00 | 4.50 | 6.25 | 5.38 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.46 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 11:58:55 AM EST |
| 138.00 | 4.15 | 5.85 | 5.00 | 4.19 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.44 | 0.02 | -0.08 | 5/28/2026 | 6/2/2026 11:58:55 AM EST |
| 139.00 | 4.65 | 5.20 | 4.93 | % | 0.04 | 0 | 0 | 0.40 | 0.41 | 0.02 | -0.08 | 6/2/2026 11:58:55 AM EST | |||
| 140.00 | 4.20 | 4.80 | 4.50 | 4.36 | -0.74 | -14.51% | 0.03 | 2 | 8 | 0.39 | 0.39 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 141.00 | 3.45 | 4.40 | 3.93 | % | 0.03 | 0 | 0 | 0.38 | 0.37 | 0.02 | -0.08 | 6/2/2026 11:58:55 AM EST | |||
| 142.00 | 2.53 | 4.00 | 3.27 | % | 0.02 | 0 | 0 | 0.36 | 0.35 | 0.02 | -0.08 | 6/2/2026 11:58:55 AM EST | |||
| 143.00 | 2.47 | 4.20 | 3.34 | % | 0.02 | 0 | 0 | 0.38 | 0.33 | 0.02 | -0.08 | 6/2/2026 11:58:55 AM EST | |||
| 144.00 | 2.06 | 3.95 | 3.01 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.30 | 0.02 | -0.07 | 5/28/2026 | 6/2/2026 11:58:55 AM EST |
| 145.00 | 1.83 | 3.30 | 2.57 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.36 | 0.28 | 0.02 | -0.07 | 5/29/2026 | 6/2/2026 11:58:55 AM EST |
| 146.00 | 1.73 | 3.75 | 2.74 | 2.36 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.39 | 0.26 | 0.02 | -0.07 | 5/29/2026 | 6/2/2026 11:58:55 AM EST |
| 147.00 | 1.58 | 2.87 | 2.23 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.37 | 0.24 | 0.02 | -0.07 | 5/29/2026 | 6/2/2026 11:58:55 AM EST |
| 150.00 | 1.21 | 2.17 | 1.69 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.37 | 0.19 | 0.02 | -0.06 | 6/1/2026 | 6/2/2026 11:58:55 AM EST |
| 152.50 | 0.64 | 1.67 | 1.16 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.35 | 0.15 | 0.02 | -0.05 | 6/1/2026 | 6/2/2026 11:58:55 AM EST |
| 155.00 | 0.53 | 1.41 | 0.97 | 1.04 | % | 0.01 | 85 | 0 | 0.36 | 0.11 | 0.01 | -0.04 | 6/2/2026 | 6/2/2026 11:58:55 AM EST | |
| 160.00 | 0.06 | 0.96 | 0.51 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.01 | -0.02 | 6/2/2026 11:58:55 AM EST | |||
| 165.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.02 | 6/2/2026 11:58:55 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 6/2/2026 11:58:55 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 6/2/2026 11:58:55 AM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 105.00 | 0.01 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.01 | 6/2/2026 11:58:55 AM EST | |||
| 110.00 | 0.13 | 0.61 | 0.37 | % | 0.00 | 0 | 0 | 0.39 | -0.05 | 0.01 | -0.02 | 6/2/2026 11:58:55 AM EST | |||
| 115.00 | 0.50 | 1.01 | 0.76 | % | 0.01 | 0 | 0 | 0.38 | -0.10 | 0.01 | -0.03 | 6/2/2026 11:58:55 AM EST | |||
| 119.00 | 1.02 | 2.05 | 1.54 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.01 | -0.05 | 6/2/2026 11:58:55 AM EST | |||
| 120.00 | 1.23 | 1.84 | 1.54 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.17 | 0.01 | -0.05 | 6/1/2026 | 6/2/2026 11:58:55 AM EST |
| 121.00 | 1.39 | 2.15 | 1.77 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.18 | 0.02 | -0.05 | 6/1/2026 | 6/2/2026 11:58:55 AM EST |
| 122.00 | 1.44 | 2.66 | 2.05 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | -0.20 | 0.02 | -0.06 | 6/1/2026 | 6/2/2026 11:58:55 AM EST |
| 123.00 | 1.64 | 3.00 | 2.32 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.22 | 0.02 | -0.06 | 5/28/2026 | 6/2/2026 11:58:55 AM EST |
| 124.00 | 1.76 | 2.91 | 2.34 | 2.54 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.37 | -0.24 | 0.02 | -0.06 | 5/29/2026 | 6/2/2026 11:58:55 AM EST |
| 125.00 | 1.66 | 3.30 | 2.48 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.36 | -0.26 | 0.02 | -0.07 | 5/28/2026 | 6/2/2026 11:58:55 AM EST |
| 126.00 | 2.22 | 4.00 | 3.11 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.28 | 0.02 | -0.07 | 5/29/2026 | 6/2/2026 11:58:55 AM EST |
| 127.00 | 2.35 | 3.85 | 3.10 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.36 | -0.30 | 0.02 | -0.07 | 6/1/2026 | 6/2/2026 11:58:55 AM EST |
| 128.00 | 2.66 | 4.40 | 3.53 | % | 0.03 | 0 | 0 | 0.37 | -0.32 | 0.02 | -0.08 | 6/2/2026 11:58:55 AM EST | |||
| 129.00 | 3.15 | 5.15 | 4.15 | % | 0.03 | 0 | 0 | 0.38 | -0.35 | 0.02 | -0.08 | 6/2/2026 11:58:55 AM EST | |||
| 130.00 | 3.50 | 4.80 | 4.15 | 4.37 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.36 | -0.37 | 0.02 | -0.08 | 5/29/2026 | 6/2/2026 11:58:55 AM EST |
| 131.00 | 4.25 | 5.05 | 4.65 | % | 0.04 | 0 | 0 | 0.36 | -0.39 | 0.02 | -0.08 | 6/2/2026 11:58:55 AM EST | |||
| 132.00 | 4.55 | 5.75 | 5.15 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.37 | -0.42 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 11:58:55 AM EST |
| 133.00 | 5.10 | 6.75 | 5.93 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.44 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 11:58:55 AM EST |
| 134.00 | 5.50 | 7.65 | 6.58 | 6.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.47 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 11:58:55 AM EST |
| 135.00 | 6.10 | 6.80 | 6.45 | 6.41 | +1.02 | +18.93% | 0.05 | 1 | 7 | 0.35 | -0.49 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 136.00 | 6.55 | 8.60 | 7.58 | % | 0.06 | 0 | 0 | 0.39 | -0.51 | 0.02 | -0.08 | 6/2/2026 11:58:55 AM EST | |||
| 137.00 | 7.10 | 8.25 | 7.68 | % | 0.06 | 0 | 0 | 0.36 | -0.54 | 0.02 | -0.08 | 6/2/2026 11:58:55 AM EST | |||
| 138.00 | 7.65 | 9.70 | 8.68 | 8.29 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | -0.56 | 0.02 | -0.08 | 5/29/2026 | 6/2/2026 11:58:55 AM EST |
| 139.00 | 8.10 | 10.60 | 9.35 | % | 0.07 | 0 | 0 | 0.39 | -0.59 | 0.02 | -0.08 | 6/2/2026 11:58:55 AM EST | |||
| 140.00 | 8.70 | 9.85 | 9.28 | 8.85 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.35 | -0.61 | 0.02 | -0.08 | 5/29/2026 | 6/2/2026 11:58:55 AM EST |
| 141.00 | 9.70 | 12.00 | 10.85 | % | 0.08 | 0 | 0 | 0.40 | -0.63 | 0.02 | -0.08 | 6/2/2026 11:58:55 AM EST | |||
| 142.00 | 10.00 | 12.60 | 11.30 | % | 0.08 | 0 | 0 | 0.39 | -0.65 | 0.02 | -0.08 | 6/2/2026 11:58:55 AM EST | |||
| 143.00 | 10.55 | 11.85 | 11.20 | % | 0.08 | 0 | 0 | 0.34 | -0.67 | 0.02 | -0.08 | 6/2/2026 11:58:55 AM EST | |||
| 144.00 | 11.50 | 14.00 | 12.75 | 12.24 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.39 | -0.70 | 0.02 | -0.07 | 5/29/2026 | 6/2/2026 11:58:55 AM EST |
| 145.00 | 12.25 | 13.45 | 12.85 | % | 0.09 | 0 | 0 | 0.35 | -0.72 | 0.02 | -0.07 | 6/2/2026 11:58:55 AM EST | |||
| 146.00 | 12.75 | 15.05 | 13.90 | % | 0.10 | 0 | 0 | 0.36 | -0.74 | 0.02 | -0.07 | 6/2/2026 11:58:55 AM EST | |||
| 147.00 | 13.65 | 16.25 | 14.95 | % | 0.10 | 0 | 0 | 0.38 | -0.76 | 0.02 | -0.07 | 6/2/2026 11:58:55 AM EST | |||
| 150.00 | 16.05 | 18.00 | 17.03 | % | 0.11 | 0 | 0 | 0.35 | -0.81 | 0.02 | -0.06 | 6/2/2026 11:58:55 AM EST | |||
| 152.50 | 18.15 | 20.75 | 19.45 | % | 0.13 | 0 | 0 | 0.36 | -0.85 | 0.02 | -0.05 | 6/2/2026 11:58:55 AM EST | |||
| 155.00 | 20.25 | 23.00 | 21.63 | % | 0.14 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.04 | 6/2/2026 11:58:55 AM EST | |||
| 160.00 | 24.55 | 27.10 | 25.83 | % | 0.16 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.02 | 6/2/2026 11:58:55 AM EST | |||
| 165.00 | 28.45 | 32.60 | 30.53 | % | 0.19 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.02 | 6/2/2026 11:58:55 AM EST | |||
| 170.00 | 33.40 | 37.50 | 35.45 | % | 0.21 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 6/2/2026 11:58:55 AM EST | |||
| 175.00 | 38.70 | 42.40 | 40.55 | % | 0.23 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 6/2/2026 11:58:55 AM EST | |||
| 180.00 | 43.85 | 47.40 | 45.63 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST |