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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 73.05 | 76.40 | 74.73 | % | 1.25 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 65.00 | 68.10 | 71.45 | 69.78 | % | 1.07 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 70.00 | 63.15 | 66.50 | 64.83 | 64.68 | 0.00 | 0.00% | 0.93 | 0 | 13 | 1.29 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 11:58:55 AM EST |
| 75.00 | 58.15 | 61.50 | 59.83 | 60.27 | 0.00 | 0.00% | 0.80 | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 11:58:55 AM EST |
| 80.00 | 53.20 | 56.60 | 54.90 | % | 0.69 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 85.00 | 48.25 | 51.65 | 49.95 | % | 0.59 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:58:55 AM EST | |||
| 90.00 | 43.30 | 46.60 | 44.95 | 54.31 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 6/2/2026 11:58:55 AM EST |
| 95.00 | 38.40 | 41.70 | 40.05 | 40.30 | 0.00 | 0.00% | 0.42 | 0 | 14 | 0.78 | 0.99 | 0.00 | -0.02 | 5/29/2026 | 6/2/2026 11:58:55 AM EST |
| 100.00 | 34.75 | 36.25 | 35.50 | 35.19 | 0.00 | 0.00% | 0.35 | 0 | 122 | 0.63 | 0.98 | 0.00 | -0.02 | 5/13/2026 | 6/2/2026 11:58:55 AM EST |
| 105.00 | 28.65 | 31.05 | 29.85 | 26.25 | 0.00 | 0.00% | 0.28 | 0 | 17 | 0.51 | 0.96 | 0.00 | -0.03 | 4/10/2026 | 6/2/2026 11:58:55 AM EST |
| 110.00 | 23.90 | 26.40 | 25.15 | 34.95 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.48 | 0.93 | 0.01 | -0.04 | 4/17/2026 | 6/2/2026 11:58:55 AM EST |
| 115.00 | 19.50 | 22.05 | 20.78 | 18.20 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.47 | 0.88 | 0.01 | -0.05 | 5/28/2026 | 6/2/2026 11:58:55 AM EST |
| 120.00 | 16.65 | 17.60 | 17.13 | 19.90 | 0.00 | 0.00% | 0.14 | 0 | 158 | 0.39 | 0.82 | 0.01 | -0.07 | 6/1/2026 | 6/2/2026 11:58:55 AM EST |
| 125.00 | 13.00 | 13.80 | 13.40 | 13.24 | +2.07 | +18.54% | 0.11 | 25 | 73 | 0.37 | 0.74 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 130.00 | 9.80 | 10.15 | 9.98 | 9.89 | -2.12 | -17.66% | 0.08 | 30 | 713 | 0.39 | 0.64 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 135.00 | 7.05 | 7.35 | 7.20 | 7.23 | -1.92 | -20.99% | 0.05 | 78 | 474 | 0.38 | 0.53 | 0.02 | -0.09 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 140.00 | 4.90 | 5.15 | 5.03 | 5.10 | -1.33 | -20.69% | 0.04 | 12 | 1,021 | 0.37 | 0.42 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 145.00 | 3.30 | 3.55 | 3.43 | 3.10 | -1.40 | -31.12% | 0.02 | 17 | 698 | 0.37 | 0.32 | 0.02 | -0.07 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 150.00 | 2.22 | 2.31 | 2.27 | 2.22 | -0.98 | -30.63% | 0.02 | 295 | 3,674 | 0.37 | 0.23 | 0.02 | -0.06 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 155.00 | 1.21 | 1.55 | 1.38 | 1.51 | -0.56 | -27.06% | 0.01 | 51 | 835 | 0.37 | 0.16 | 0.01 | -0.05 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 160.00 | 0.78 | 1.03 | 0.91 | 0.86 | -0.44 | -33.85% | 0.01 | 56 | 1,261 | 0.37 | 0.11 | 0.01 | -0.04 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 165.00 | 0.34 | 0.64 | 0.49 | 0.55 | -0.22 | -28.58% | 0.00 | 3 | 419 | 0.36 | 0.07 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 170.00 | 0.18 | 0.62 | 0.40 | 0.30 | -0.10 | -25.00% | 0.00 | 1 | 424 | 0.38 | 0.05 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 175.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.41 | 0.03 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 11:58:55 AM EST |
| 180.00 | 0.02 | 0.34 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.38 | 0.02 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 11:58:55 AM EST |
| 185.00 | 0.00 | 0.29 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.47 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 6/2/2026 11:58:55 AM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.49 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 11:58:55 AM EST |
| 195.00 | 0.01 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.43 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 11:58:55 AM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 110 | 0.53 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 30 | 1.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 11:58:55 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.13 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 11:58:55 AM EST |
| 75.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 11:58:55 AM EST |
| 80.00 | 0.00 | 0.19 | 0.10 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 11:58:55 AM EST |
| 85.00 | 0.00 | 0.31 | 0.16 | 0.10 | +0.02 | +25.00% | 0.00 | 3 | 175 | 0.71 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 90.00 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.60 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 11:58:55 AM EST |
| 95.00 | 0.01 | 0.27 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.45 | -0.01 | 0.00 | -0.02 | 5/26/2026 | 6/2/2026 11:58:55 AM EST |
| 100.00 | 0.03 | 0.53 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.45 | -0.02 | 0.00 | -0.02 | 5/27/2026 | 6/2/2026 11:58:55 AM EST |
| 105.00 | 0.27 | 0.43 | 0.35 | 0.39 | -0.01 | -2.50% | 0.00 | 5 | 375 | 0.44 | -0.04 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 110.00 | 0.49 | 0.69 | 0.59 | 0.73 | +0.16 | +28.07% | 0.01 | 13 | 873 | 0.41 | -0.07 | 0.01 | -0.04 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 115.00 | 1.05 | 1.20 | 1.13 | 1.11 | +0.20 | +21.98% | 0.01 | 11 | 1,278 | 0.41 | -0.12 | 0.01 | -0.05 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 120.00 | 1.82 | 1.94 | 1.88 | 1.87 | +0.32 | +20.65% | 0.02 | 50 | 824 | 0.39 | -0.18 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 125.00 | 2.98 | 3.25 | 3.12 | 3.05 | +0.65 | +27.09% | 0.02 | 20 | 810 | 0.39 | -0.26 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 130.00 | 4.65 | 4.95 | 4.80 | 4.79 | +1.06 | +28.42% | 0.04 | 17 | 1,975 | 0.38 | -0.36 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 135.00 | 6.85 | 7.20 | 7.03 | 7.08 | +1.34 | +23.35% | 0.05 | 8 | 874 | 0.37 | -0.47 | 0.02 | -0.09 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 140.00 | 9.65 | 10.00 | 9.83 | 9.87 | -0.78 | -7.33% | 0.07 | 2 | 219 | 0.37 | -0.58 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 145.00 | 12.40 | 13.40 | 12.90 | 14.60 | 0.00 | 0.00% | 0.09 | 0 | 147 | 0.36 | -0.68 | 0.02 | -0.07 | 5/28/2026 | 6/2/2026 11:58:55 AM EST |
| 150.00 | 16.40 | 18.55 | 17.48 | 17.25 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.39 | -0.77 | 0.02 | -0.06 | 5/14/2026 | 6/2/2026 11:58:55 AM EST |
| 155.00 | 20.95 | 23.15 | 22.05 | 24.00 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.42 | -0.84 | 0.01 | -0.05 | 5/19/2026 | 6/2/2026 11:58:55 AM EST |
| 160.00 | 25.40 | 27.75 | 26.58 | 19.26 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.42 | -0.89 | 0.01 | -0.04 | 5/11/2026 | 6/2/2026 11:58:55 AM EST |
| 165.00 | 29.75 | 31.25 | 30.50 | % | 0.18 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.03 | 6/2/2026 11:58:55 AM EST | |||
| 170.00 | 34.15 | 37.35 | 35.75 | 30.06 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.02 | 5/6/2026 | 6/2/2026 11:58:55 AM EST |
| 175.00 | 38.85 | 42.40 | 40.63 | % | 0.23 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 6/2/2026 11:58:55 AM EST | |||
| 180.00 | 43.85 | 47.40 | 45.63 | 35.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 4/22/2026 | 6/2/2026 11:58:55 AM EST |
| 185.00 | 48.80 | 52.35 | 50.58 | % | 0.27 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 6/2/2026 11:58:55 AM EST | |||
| 190.00 | 53.85 | 57.40 | 55.63 | 49.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 11:58:55 AM EST |
| 195.00 | 58.70 | 62.35 | 60.53 | % | 0.31 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 200.00 | 63.95 | 67.40 | 65.68 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST |