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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 58.90 | 61.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 75.00 | 54.20 | 56.55 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 80.00 | 49.05 | 51.25 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 85.00 | 44.90 | 45.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 90.00 | 39.80 | 41.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 95.00 | 35.00 | 37.10 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 100.00 | 30.20 | 30.85 | % | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 105.00 | 25.30 | 26.00 | % | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.03 | 5/27/2025 1:59:05 PM EST | |||
| 110.00 | 20.60 | 21.30 | % | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.04 | 5/27/2025 1:59:05 PM EST | |||
| 115.00 | 16.20 | 17.25 | 14.45 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.87 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 116.00 | 15.25 | 15.90 | % | 0 | 0 | 0.37 | 0.85 | 0.01 | -0.06 | 5/27/2025 1:59:05 PM EST | |||
| 117.00 | 14.50 | 15.10 | % | 0 | 0 | 0.38 | 0.84 | 0.02 | -0.06 | 5/27/2025 1:59:05 PM EST | |||
| 118.00 | 13.15 | 14.00 | % | 0 | 0 | 0.31 | 0.83 | 0.02 | -0.06 | 5/27/2025 1:59:05 PM EST | |||
| 119.00 | 12.55 | 13.15 | % | 0 | 0 | 0.33 | 0.81 | 0.02 | -0.06 | 5/27/2025 1:59:05 PM EST | |||
| 120.00 | 12.10 | 12.35 | % | 0 | 0 | 0.32 | 0.79 | 0.02 | -0.07 | 5/27/2025 1:59:05 PM EST | |||
| 121.00 | 10.75 | 11.60 | % | 0 | 0 | 0.35 | 0.77 | 0.02 | -0.07 | 5/27/2025 1:59:05 PM EST | |||
| 122.00 | 10.05 | 10.80 | % | 0 | 0 | 0.36 | 0.75 | 0.02 | -0.07 | 5/27/2025 1:59:05 PM EST | |||
| 123.00 | 9.50 | 10.10 | % | 0 | 0 | 0.38 | 0.73 | 0.02 | -0.07 | 5/27/2025 1:59:05 PM EST | |||
| 124.00 | 9.15 | 9.35 | % | 0 | 0 | 0.36 | 0.70 | 0.02 | -0.07 | 5/27/2025 1:59:05 PM EST | |||
| 125.00 | 8.15 | 8.70 | 7.11 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.68 | 0.03 | -0.08 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 126.00 | 7.85 | 8.00 | % | 0 | 0 | 0.34 | 0.65 | 0.03 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 127.00 | 6.65 | 7.40 | % | 0 | 0 | 0.36 | 0.62 | 0.03 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 128.00 | 6.65 | 6.80 | 7.24 | +1.59 | +28.15% | 8 | 12 | 0.34 | 0.60 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 129.00 | 5.75 | 6.25 | % | 0 | 0 | 0.33 | 0.57 | 0.03 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 130.00 | 5.50 | 5.70 | % | 0 | 0 | 0.35 | 0.54 | 0.03 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 131.00 | 5.00 | 5.20 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.51 | 0.03 | -0.08 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 132.00 | 4.55 | 4.90 | % | 0 | 0 | 0.32 | 0.48 | 0.03 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 133.00 | 4.10 | 4.25 | % | 0 | 0 | 0.34 | 0.45 | 0.03 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 134.00 | 3.70 | 3.85 | % | 0 | 0 | 0.33 | 0.42 | 0.03 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 135.00 | 3.30 | 3.45 | 3.20 | +0.20 | +6.67% | 1 | 1 | 0.32 | 0.39 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 136.00 | 2.06 | 3.10 | % | 0 | 0 | 0.32 | 0.36 | 0.03 | -0.07 | 5/27/2025 1:59:05 PM EST | |||
| 137.00 | 2.19 | 2.77 | % | 0 | 0 | 0.32 | 0.34 | 0.03 | -0.07 | 5/27/2025 1:59:05 PM EST | |||
| 138.00 | 2.11 | 2.46 | 2.44 | +0.48 | +24.49% | 7 | 1 | 0.31 | 0.31 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 139.00 | 2.04 | 2.56 | 1.80 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.29 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 140.00 | 1.80 | 1.94 | 2.01 | % | 14 | 0 | 0.31 | 0.26 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 141.00 | 1.52 | 2.44 | 1.44 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.24 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 142.00 | 1.22 | 1.50 | 1.46 | +0.15 | +11.45% | 8 | 5 | 0.31 | 0.22 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 143.00 | 0.00 | 1.43 | % | 0 | 0 | 0.33 | 0.20 | 0.02 | -0.05 | 5/27/2025 1:59:05 PM EST | |||
| 145.00 | 0.89 | 1.05 | % | 0 | 0 | 0.29 | 0.17 | 0.02 | -0.05 | 5/27/2025 1:59:05 PM EST | |||
| 150.00 | 0.43 | 0.73 | % | 0 | 0 | 0.32 | 0.10 | 0.01 | -0.03 | 5/27/2025 1:59:05 PM EST | |||
| 155.00 | 0.00 | 0.47 | % | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 160.00 | 0.00 | 0.97 | % | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 75.00 | 0.00 | 1.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 80.00 | 0.00 | 0.71 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 85.00 | 0.00 | 1.45 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 90.00 | 0.00 | 1.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 95.00 | 0.00 | 1.57 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 105.00 | 0.26 | 0.57 | % | 0 | 0 | 0.44 | -0.05 | 0.01 | -0.03 | 5/27/2025 1:59:05 PM EST | |||
| 110.00 | 0.52 | 0.73 | % | 0 | 0 | 0.39 | -0.08 | 0.01 | -0.04 | 5/27/2025 1:59:05 PM EST | |||
| 115.00 | 0.00 | 1.18 | 1.82 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.13 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 116.00 | 1.08 | 1.31 | % | 0 | 0 | 0.37 | -0.15 | 0.01 | -0.06 | 5/27/2025 1:59:05 PM EST | |||
| 117.00 | 1.28 | 3.05 | % | 0 | 0 | 0.36 | -0.16 | 0.02 | -0.06 | 5/27/2025 1:59:05 PM EST | |||
| 118.00 | 0.00 | 2.28 | 2.59 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.17 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 119.00 | 1.61 | 2.03 | 1.29 | -1.56 | -54.74% | 5 | 5 | 0.36 | -0.19 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 120.00 | 1.86 | 1.95 | 1.90 | -1.12 | -37.09% | 3 | 1 | 0.35 | -0.21 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 121.00 | 1.23 | 2.24 | 3.54 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.23 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 122.00 | 2.26 | 2.93 | 2.40 | -1.44 | -37.50% | 1 | 1 | 0.35 | -0.25 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 123.00 | 2.45 | 2.92 | 4.22 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.27 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 124.00 | 2.76 | 2.99 | 2.92 | -1.58 | -35.12% | 30 | 3 | 0.34 | -0.30 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 125.00 | 3.15 | 3.30 | % | 0 | 0 | 0.34 | -0.32 | 0.03 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 126.00 | 3.50 | 3.65 | 3.60 | % | 3 | 0 | 0.33 | -0.35 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 127.00 | 3.90 | 4.05 | % | 0 | 0 | 0.33 | -0.38 | 0.03 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 128.00 | 4.30 | 4.45 | 4.60 | -1.95 | -29.78% | 6 | 1 | 0.33 | -0.40 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 129.00 | 4.70 | 4.85 | % | 0 | 0 | 0.33 | -0.43 | 0.03 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 130.00 | 5.15 | 5.30 | 5.50 | % | 2 | 0 | 0.32 | -0.46 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 131.00 | 5.65 | 5.95 | % | 0 | 0 | 0.32 | -0.49 | 0.03 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 132.00 | 6.20 | 6.35 | 6.55 | % | 4 | 0 | 0.32 | -0.52 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 133.00 | 6.75 | 6.90 | % | 0 | 0 | 0.32 | -0.55 | 0.03 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 134.00 | 7.30 | 7.50 | % | 0 | 0 | 0.31 | -0.58 | 0.03 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 135.00 | 7.95 | 8.10 | % | 0 | 0 | 0.31 | -0.61 | 0.03 | -0.07 | 5/27/2025 1:59:05 PM EST | |||
| 136.00 | 7.90 | 8.80 | % | 0 | 0 | 0.31 | -0.64 | 0.03 | -0.07 | 5/27/2025 1:59:05 PM EST | |||
| 137.00 | 9.25 | 9.45 | % | 0 | 0 | 0.33 | -0.66 | 0.03 | -0.07 | 5/27/2025 1:59:05 PM EST | |||
| 138.00 | 9.95 | 10.45 | % | 0 | 0 | 0.30 | -0.69 | 0.03 | -0.07 | 5/27/2025 1:59:05 PM EST | |||
| 139.00 | 10.70 | 12.30 | % | 0 | 0 | 0.31 | -0.71 | 0.03 | -0.06 | 5/27/2025 1:59:05 PM EST | |||
| 140.00 | 10.95 | 12.25 | % | 0 | 0 | 0.29 | -0.74 | 0.02 | -0.06 | 5/27/2025 1:59:05 PM EST | |||
| 141.00 | 11.70 | 13.60 | 15.35 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.76 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 142.00 | 13.05 | 13.75 | % | 0 | 0 | 0.33 | -0.78 | 0.02 | -0.06 | 5/27/2025 1:59:05 PM EST | |||
| 143.00 | 12.70 | 14.95 | % | 0 | 0 | 0.25 | -0.80 | 0.02 | -0.05 | 5/27/2025 1:59:05 PM EST | |||
| 145.00 | 15.50 | 16.15 | % | 0 | 0 | 0.29 | -0.83 | 0.02 | -0.05 | 5/27/2025 1:59:05 PM EST | |||
| 150.00 | 20.05 | 21.90 | % | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.03 | 5/27/2025 1:59:05 PM EST | |||
| 155.00 | 24.90 | 26.70 | % | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 160.00 | 28.10 | 31.90 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 165.00 | 34.25 | 36.90 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 170.00 | 39.90 | 41.05 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 175.00 | 44.05 | 46.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |