Options Chain for AIRBNB INC COM CL A (ABNB) - $128.80 as of 6/2/2025 7:00:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.60 | 60.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 75.00 | 53.45 | 55.05 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 80.00 | 48.45 | 50.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 85.00 | 42.55 | 45.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 90.00 | 37.60 | 40.25 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 95.00 | 32.70 | 35.20 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 100.00 | 28.35 | 30.35 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 105.00 | 23.30 | 25.40 | % | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.03 | 5/30/2025 3:59:49 PM EST | |||
| 110.00 | 19.10 | 20.80 | % | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 115.00 | 14.00 | 17.25 | % | 0 | 0 | 0.40 | 0.85 | 0.02 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 116.00 | 13.80 | 15.85 | % | 0 | 0 | 0.38 | 0.84 | 0.02 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 117.00 | 13.00 | 15.90 | % | 0 | 0 | 0.41 | 0.82 | 0.02 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 118.00 | 12.30 | 13.90 | % | 0 | 0 | 0.32 | 0.80 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 119.00 | 12.20 | 13.10 | % | 0 | 0 | 0.35 | 0.78 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 120.00 | 10.60 | 12.40 | % | 0 | 0 | 0.35 | 0.76 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 121.00 | 9.85 | 11.55 | % | 0 | 0 | 0.35 | 0.74 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 122.00 | 10.05 | 10.75 | % | 0 | 0 | 0.34 | 0.72 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 123.00 | 9.45 | 10.05 | % | 0 | 0 | 0.34 | 0.70 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 124.00 | 8.80 | 9.35 | % | 0 | 0 | 0.34 | 0.67 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 125.00 | 8.10 | 8.60 | % | 0 | 0 | 0.33 | 0.65 | 0.03 | -0.08 | 5/30/2025 3:59:49 PM EST | |||
| 126.00 | 7.55 | 8.10 | % | 0 | 0 | 0.34 | 0.62 | 0.03 | -0.08 | 5/30/2025 3:59:49 PM EST | |||
| 127.00 | 6.85 | 7.45 | % | 0 | 0 | 0.33 | 0.60 | 0.03 | -0.08 | 5/30/2025 3:59:49 PM EST | |||
| 128.00 | 6.20 | 6.90 | % | 0 | 0 | 0.33 | 0.57 | 0.03 | -0.08 | 5/30/2025 3:59:49 PM EST | |||
| 129.00 | 4.80 | 6.20 | % | 0 | 0 | 0.32 | 0.54 | 0.03 | -0.08 | 5/30/2025 3:59:49 PM EST | |||
| 130.00 | 5.25 | 5.75 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.51 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 131.00 | 4.75 | 5.30 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.48 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 132.00 | 4.35 | 4.80 | % | 0 | 0 | 0.32 | 0.46 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 133.00 | 3.40 | 4.35 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.43 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 134.00 | 3.50 | 3.95 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.40 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 135.00 | 2.83 | 3.55 | 3.89 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.37 | 0.03 | -0.07 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 136.00 | 2.73 | 3.25 | 2.57 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.34 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 137.00 | 2.53 | 2.93 | 2.27 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.32 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 138.00 | 2.24 | 2.63 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.29 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 139.00 | 1.56 | 2.46 | % | 0 | 0 | 0.30 | 0.27 | 0.02 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 140.00 | 1.71 | 2.03 | 1.83 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.24 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 141.00 | 1.20 | 2.56 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.22 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 142.00 | 1.23 | 2.70 | % | 0 | 0 | 0.34 | 0.20 | 0.02 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 143.00 | 0.00 | 2.69 | % | 0 | 0 | 0.34 | 0.18 | 0.02 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.23 | % | 0 | 0 | 0.32 | 0.15 | 0.02 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 150.00 | 0.37 | 0.70 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.09 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 2.44 | % | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.38 | % | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.34 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.31 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.29 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 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 | 2.13 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.14 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.16 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.12 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.25 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.36 | % | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.34 | % | 0 | 0 | 0.43 | -0.04 | 0.01 | -0.03 | 5/30/2025 3:59:49 PM EST | |||
| 110.00 | 0.55 | 0.90 | % | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 115.00 | 1.22 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.15 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 116.00 | 1.05 | 2.81 | % | 0 | 0 | 0.38 | -0.16 | 0.02 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 117.00 | 1.35 | 2.75 | % | 0 | 0 | 0.39 | -0.18 | 0.02 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 118.00 | 1.50 | 2.70 | % | 0 | 0 | 0.38 | -0.20 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 119.00 | 1.77 | 2.62 | % | 0 | 0 | 0.36 | -0.22 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 120.00 | 1.97 | 2.79 | % | 0 | 0 | 0.36 | -0.24 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 121.00 | 2.10 | 2.94 | % | 0 | 0 | 0.35 | -0.26 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 122.00 | 2.50 | 2.93 | % | 0 | 0 | 0.34 | -0.28 | 0.02 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 123.00 | 1.83 | 3.15 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.30 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 124.00 | 3.10 | 3.50 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.33 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 125.00 | 2.57 | 3.85 | 4.05 | 0.00 | 0.00% | 0 | 12 | 0.30 | -0.35 | 0.03 | -0.08 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 126.00 | 2.81 | 4.15 | 4.65 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.38 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 127.00 | 4.25 | 5.90 | % | 0 | 0 | 0.36 | -0.40 | 0.03 | -0.08 | 5/30/2025 3:59:49 PM EST | |||
| 128.00 | 4.65 | 5.15 | % | 0 | 0 | 0.33 | -0.43 | 0.03 | -0.08 | 5/30/2025 3:59:49 PM EST | |||
| 129.00 | 5.10 | 5.55 | % | 0 | 0 | 0.32 | -0.46 | 0.03 | -0.08 | 5/30/2025 3:59:49 PM EST | |||
| 130.00 | 5.55 | 6.00 | % | 0 | 0 | 0.32 | -0.49 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 131.00 | 6.10 | 6.55 | % | 0 | 0 | 0.32 | -0.52 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 132.00 | 5.90 | 7.15 | % | 0 | 0 | 0.29 | -0.54 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 133.00 | 7.20 | 7.70 | % | 0 | 0 | 0.32 | -0.57 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 134.00 | 7.80 | 8.65 | % | 0 | 0 | 0.33 | -0.60 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 135.00 | 8.20 | 9.00 | % | 0 | 0 | 0.30 | -0.63 | 0.03 | -0.07 | 5/30/2025 3:59:49 PM EST | |||
| 136.00 | 9.10 | 9.60 | 10.00 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.66 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 137.00 | 9.75 | 10.30 | % | 0 | 0 | 0.30 | -0.68 | 0.03 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 138.00 | 9.65 | 11.00 | % | 0 | 0 | 0.33 | -0.71 | 0.03 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 139.00 | 11.15 | 11.70 | % | 0 | 0 | 0.30 | -0.73 | 0.02 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 140.00 | 12.00 | 12.65 | 13.26 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.76 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 141.00 | 12.80 | 13.50 | % | 0 | 0 | 0.31 | -0.78 | 0.02 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 142.00 | 13.50 | 15.25 | % | 0 | 0 | 0.34 | -0.80 | 0.02 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 143.00 | 14.30 | 16.35 | % | 0 | 0 | 0.34 | -0.82 | 0.02 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 145.00 | 15.60 | 16.85 | % | 0 | 0 | 0.26 | -0.85 | 0.02 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 150.00 | 19.95 | 22.35 | % | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.03 | 5/30/2025 3:59:49 PM EST | |||
| 155.00 | 24.90 | 27.80 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 160.00 | 30.25 | 32.20 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 165.00 | 35.00 | 37.00 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 170.00 | 39.85 | 42.35 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 175.00 | 44.95 | 47.25 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |