Options Chain for AIRBNB INC COM CL A (ABNB) - $135.54 as of 6/13/2025 8:50:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.45 | 67.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 75.00 | 60.45 | 61.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 80.00 | 55.40 | 56.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 85.00 | 50.35 | 51.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 90.00 | 45.55 | 47.65 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 95.00 | 40.65 | 42.65 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 100.00 | 35.70 | 37.25 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 105.00 | 31.00 | 32.45 | % | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 110.00 | 26.15 | 28.90 | % | 0 | 0 | 0.38 | 0.93 | 0.01 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 115.00 | 21.50 | 24.25 | % | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 120.00 | 17.20 | 19.60 | % | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 125.00 | 13.20 | 16.10 | % | 0 | 0 | 0.37 | 0.76 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 126.00 | 12.45 | 14.80 | % | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 127.00 | 11.75 | 14.20 | % | 0 | 0 | 0.37 | 0.72 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 128.00 | 11.00 | 13.50 | % | 0 | 0 | 0.37 | 0.70 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 129.00 | 10.30 | 12.85 | % | 0 | 0 | 0.37 | 0.69 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 130.00 | 9.60 | 12.20 | % | 0 | 0 | 0.37 | 0.67 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 131.00 | 9.05 | 11.55 | % | 0 | 0 | 0.37 | 0.65 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 132.00 | 8.45 | 10.95 | 9.65 | % | 1 | 0 | 0.37 | 0.63 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 133.00 | 7.70 | 10.35 | % | 0 | 0 | 0.36 | 0.61 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 134.00 | 7.10 | 9.85 | % | 0 | 0 | 0.36 | 0.59 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 135.00 | 6.60 | 9.15 | 9.45 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.56 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 136.00 | 6.10 | 8.70 | % | 0 | 0 | 0.36 | 0.54 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 137.00 | 5.55 | 8.25 | % | 0 | 0 | 0.36 | 0.52 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 138.00 | 5.15 | 7.70 | 7.65 | 0.00 | 0.00% | 0 | 43 | 0.36 | 0.50 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 139.00 | 4.70 | 6.20 | % | 0 | 0 | 0.32 | 0.47 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 140.00 | 4.10 | 6.75 | % | 0 | 0 | 0.35 | 0.45 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 141.00 | 3.70 | 6.40 | % | 0 | 0 | 0.35 | 0.43 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 142.00 | 3.35 | 6.05 | % | 0 | 0 | 0.35 | 0.40 | 0.02 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 143.00 | 3.15 | 5.60 | % | 0 | 0 | 0.35 | 0.38 | 0.02 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 144.00 | 2.64 | 5.25 | 3.40 | -0.70 | -17.08% | 1 | 46 | 0.34 | 0.36 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 145.00 | 2.42 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 48 | 0.34 | 0.34 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 146.00 | 1.98 | 4.60 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.31 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 147.00 | 1.64 | 4.30 | % | 0 | 0 | 0.33 | 0.29 | 0.02 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 148.00 | 1.32 | 4.40 | % | 0 | 0 | 0.34 | 0.27 | 0.02 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 149.00 | 1.07 | 3.65 | % | 0 | 0 | 0.33 | 0.25 | 0.02 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 150.00 | 0.77 | 3.30 | 2.42 | % | 101 | 0 | 0.32 | 0.24 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 152.50 | 0.26 | 2.88 | % | 0 | 0 | 0.31 | 0.20 | 0.02 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.66 | % | 0 | 0 | 0.42 | 0.16 | 0.01 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 157.50 | 0.08 | 2.67 | % | 0 | 0 | 0.35 | 0.13 | 0.01 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.10 | 0.88 | % | 100 | 0 | 0.37 | 0.11 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 162.50 | 0.00 | 1.81 | % | 0 | 0 | 0.43 | 0.08 | 0.01 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.18 | % | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.32 | % | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.24 | % | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:58 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 | 2.16 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.18 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.31 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.40 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.53 | % | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.52 | % | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.51 | 0.67 | % | 100 | 0 | 0.50 | -0.07 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 115.00 | 0.08 | 2.77 | % | 0 | 0 | 0.43 | -0.11 | 0.01 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 120.00 | 0.47 | 2.93 | 1.63 | % | 100 | 0 | 0.38 | -0.17 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 125.00 | 1.63 | 4.10 | % | 0 | 0 | 0.38 | -0.24 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 126.00 | 1.97 | 4.50 | % | 0 | 0 | 0.38 | -0.26 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 127.00 | 2.24 | 4.85 | % | 0 | 0 | 0.38 | -0.28 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 128.00 | 2.62 | 5.15 | % | 0 | 0 | 0.38 | -0.30 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 129.00 | 2.98 | 5.50 | % | 0 | 0 | 0.38 | -0.31 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 130.00 | 3.45 | 6.50 | % | 0 | 0 | 0.38 | -0.33 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 131.00 | 3.80 | 6.25 | % | 0 | 0 | 0.38 | -0.35 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 132.00 | 4.25 | 6.65 | % | 0 | 0 | 0.38 | -0.37 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 133.00 | 4.55 | 7.10 | % | 0 | 0 | 0.38 | -0.39 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 134.00 | 4.95 | 7.45 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.41 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 135.00 | 5.35 | 8.05 | % | 0 | 0 | 0.38 | -0.44 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 136.00 | 5.80 | 8.55 | % | 0 | 0 | 0.37 | -0.46 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 137.00 | 6.30 | 9.00 | % | 0 | 0 | 0.37 | -0.48 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 138.00 | 6.80 | 9.60 | % | 0 | 0 | 0.37 | -0.50 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 139.00 | 7.35 | 10.05 | % | 0 | 0 | 0.37 | -0.53 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 140.00 | 8.05 | 10.60 | 7.18 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.55 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 141.00 | 8.50 | 11.30 | % | 0 | 0 | 0.37 | -0.57 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 142.00 | 9.15 | 11.90 | % | 0 | 0 | 0.37 | -0.60 | 0.02 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 143.00 | 9.80 | 12.55 | % | 0 | 0 | 0.36 | -0.62 | 0.02 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 144.00 | 9.85 | 13.15 | % | 0 | 0 | 0.34 | -0.64 | 0.02 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 145.00 | 11.15 | 13.85 | % | 0 | 0 | 0.36 | -0.66 | 0.02 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 146.00 | 11.85 | 14.55 | % | 0 | 0 | 0.36 | -0.69 | 0.02 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 147.00 | 12.60 | 15.25 | % | 0 | 0 | 0.36 | -0.71 | 0.02 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 148.00 | 13.35 | 15.95 | % | 0 | 0 | 0.35 | -0.73 | 0.02 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 149.00 | 14.15 | 16.70 | % | 0 | 0 | 0.35 | -0.75 | 0.02 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 150.00 | 15.00 | 17.35 | % | 0 | 0 | 0.35 | -0.76 | 0.02 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 152.50 | 16.00 | 19.30 | % | 0 | 0 | 0.42 | -0.80 | 0.02 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 155.00 | 19.30 | 21.35 | % | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 157.50 | 21.70 | 23.35 | % | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 160.00 | 24.10 | 25.50 | % | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 162.50 | 25.80 | 27.85 | % | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 165.00 | 27.90 | 30.30 | % | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 170.00 | 34.00 | 35.35 | % | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 175.00 | 38.15 | 40.05 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST |