Options Chain for AIRBNB INC COM CL A (ABNB) - $126.72 as of 5/27/2025 2:40:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 74.80 | 75.55 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 60.00 | 69.80 | 70.55 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 65.00 | 64.95 | 65.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 70.00 | 59.90 | 60.65 | 52.97 | 0.00 | 0.00% | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:59:05 PM EST |
| 75.00 | 55.00 | 55.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 80.00 | 49.85 | 50.75 | 29.45 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/27/2025 1:59:05 PM EST |
| 85.00 | 45.20 | 45.80 | 41.52 | 0.00 | 0.00% | 0 | 40 | 0.66 | 0.99 | 0.00 | -0.02 | 5/5/2025 | 5/27/2025 1:59:05 PM EST |
| 90.00 | 40.30 | 40.90 | 20.95 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.98 | 0.00 | -0.02 | 4/7/2025 | 5/27/2025 1:59:05 PM EST |
| 95.00 | 35.40 | 36.00 | 32.30 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.97 | 0.00 | -0.03 | 4/29/2025 | 5/27/2025 1:59:05 PM EST |
| 100.00 | 30.25 | 31.15 | 31.21 | -7.29 | -18.94% | 3 | 59 | 0.43 | 0.95 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 105.00 | 25.80 | 26.25 | 20.09 | 0.00 | 0.00% | 0 | 208 | 0.44 | 0.92 | 0.01 | -0.04 | 5/6/2025 | 5/27/2025 1:59:05 PM EST |
| 110.00 | 21.45 | 21.65 | 22.05 | +2.61 | +13.43% | 20 | 185 | 0.38 | 0.88 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 115.00 | 17.15 | 17.35 | 15.76 | 0.00 | 0.00% | 0 | 372 | 0.27 | 0.83 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 120.00 | 12.90 | 13.35 | 13.19 | +1.49 | +12.74% | 30 | 3,525 | 0.35 | 0.76 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 125.00 | 9.65 | 9.85 | 10.05 | +1.85 | +22.57% | 9 | 631 | 0.34 | 0.67 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 130.00 | 6.75 | 6.90 | 7.03 | +1.16 | +19.77% | 94 | 1,578 | 0.33 | 0.55 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 135.00 | 4.45 | 4.60 | 4.67 | +0.82 | +21.30% | 18 | 1,380 | 0.32 | 0.42 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 140.00 | 2.69 | 2.87 | 2.90 | +0.47 | +19.35% | 27 | 1,718 | 0.32 | 0.31 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 145.00 | 1.63 | 1.69 | 1.68 | +0.19 | +12.76% | 143 | 1,136 | 0.31 | 0.21 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 150.00 | 0.88 | 0.98 | 0.98 | +0.05 | +5.38% | 36 | 917 | 0.31 | 0.14 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 155.00 | 0.45 | 0.56 | 0.56 | +0.06 | +12.00% | 137 | 501 | 0.31 | 0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 160.00 | 0.27 | 0.37 | 0.32 | -0.08 | -20.00% | 50 | 397 | 0.31 | 0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 165.00 | 0.13 | 0.26 | 0.23 | 0.00 | 0.00% | 0 | 311 | 0.32 | 0.03 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 170.00 | 0.08 | 0.31 | 0.14 | -0.01 | -6.67% | 1 | 1,472 | 0.37 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 175.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 261 | 0.50 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:05 PM EST |
| 180.00 | 0.01 | 0.57 | 0.03 | 0.00 | 0.00% | 0 | 99 | 0.40 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 185.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 38 | 0.57 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:05 PM EST |
| 190.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 201 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:05 PM EST |
| 195.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 138 | 0.63 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 1:59:05 PM EST |
| 200.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 546 | 0.66 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:05 PM EST |
| 210.00 | 0.00 | 0.75 | 2.36 | 0.00 | 0.00% | 0 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:59:05 PM EST |
| 220.00 | 0.00 | 1.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 230.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 1:59:05 PM EST |
| 240.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.97 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 1:59:05 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 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 60.00 | 0.00 | 0.63 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:59:05 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 92 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:59:05 PM EST |
| 80.00 | 0.00 | 0.36 | 1.00 | 0.00 | 0.00% | 0 | 303 | 0.71 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 85.00 | 0.03 | 0.39 | 0.13 | 0.00 | 0.00% | 0 | 371 | 0.55 | -0.01 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 1:59:05 PM EST |
| 90.00 | 0.02 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 860 | 0.52 | -0.02 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 95.00 | 0.15 | 0.40 | 0.25 | -0.15 | -37.50% | 10 | 120 | 0.46 | -0.03 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 100.00 | 0.35 | 0.45 | 0.46 | -0.21 | -31.35% | 2 | 2,610 | 0.44 | -0.05 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 105.00 | 0.63 | 0.67 | 0.64 | -0.48 | -42.86% | 3 | 546 | 0.41 | -0.08 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 110.00 | 1.03 | 1.08 | 1.03 | -0.59 | -36.42% | 16 | 1,667 | 0.39 | -0.12 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 115.00 | 1.68 | 1.73 | 1.69 | -1.00 | -37.18% | 20 | 1,040 | 0.37 | -0.17 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 120.00 | 2.67 | 2.73 | 2.70 | -1.15 | -29.87% | 36 | 771 | 0.36 | -0.24 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 125.00 | 4.10 | 4.20 | 4.05 | -1.84 | -31.24% | 12 | 922 | 0.34 | -0.33 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 130.00 | 6.15 | 6.25 | 6.20 | -1.95 | -23.93% | 242 | 860 | 0.33 | -0.45 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 135.00 | 8.85 | 9.00 | 11.21 | 0.00 | 0.00% | 0 | 989 | 0.32 | -0.58 | 0.03 | -0.07 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 140.00 | 12.20 | 12.75 | 14.81 | 0.00 | 0.00% | 0 | 549 | 0.30 | -0.69 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 145.00 | 16.10 | 16.50 | 16.05 | -2.42 | -13.11% | 1 | 100 | 0.31 | -0.79 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 150.00 | 20.45 | 20.75 | 23.33 | 0.00 | 0.00% | 0 | 39 | 0.30 | -0.86 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 155.00 | 25.00 | 25.70 | 42.85 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.92 | 0.01 | -0.02 | 4/17/2025 | 5/27/2025 1:59:05 PM EST |
| 160.00 | 29.90 | 30.50 | 41.75 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 4/23/2025 | 5/27/2025 1:59:05 PM EST |
| 165.00 | 34.95 | 35.45 | 36.00 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 3/24/2025 | 5/27/2025 1:59:05 PM EST |
| 170.00 | 39.95 | 40.50 | 17.80 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 2/18/2025 | 5/27/2025 1:59:05 PM EST |
| 175.00 | 44.35 | 45.60 | 31.50 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 1:59:05 PM EST |
| 180.00 | 49.90 | 50.55 | 24.75 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 1:59:05 PM EST |
| 185.00 | 54.80 | 56.10 | 45.10 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 1:59:05 PM EST |
| 190.00 | 59.95 | 60.75 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 195.00 | 64.35 | 66.25 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 200.00 | 69.90 | 70.45 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 210.00 | 79.50 | 81.15 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 220.00 | 89.90 | 90.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 230.00 | 99.90 | 100.55 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 240.00 | 109.90 | 110.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |