Options Chain for AIRBNB INC COM CL A (ABNB) - $146.55 as of 7/10/2026 7:21:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.30 | 76.05 | 74.18 | % | 0.99 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 80.00 | 67.60 | 71.05 | 69.33 | % | 0.87 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 85.00 | 62.35 | 66.05 | 64.20 | % | 0.76 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 90.00 | 57.35 | 61.10 | 59.23 | % | 0.66 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 95.00 | 52.65 | 56.10 | 54.38 | % | 0.57 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 100.00 | 47.50 | 50.90 | 49.20 | 49.97 | % | 0.49 | 2 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 105.00 | 42.90 | 46.25 | 44.58 | % | 0.42 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 110.00 | 37.60 | 41.35 | 39.48 | % | 0.36 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 7/10/2026 4:00:06 PM EST | |||
| 115.00 | 32.75 | 36.40 | 34.58 | % | 0.30 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 120.00 | 28.00 | 31.70 | 29.85 | % | 0.25 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.04 | 7/10/2026 4:00:06 PM EST | |||
| 125.00 | 23.40 | 27.00 | 25.20 | % | 0.20 | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.05 | 7/10/2026 4:00:06 PM EST | |||
| 129.00 | 19.85 | 23.45 | 21.65 | % | 0.17 | 0 | 0 | 0.60 | 0.87 | 0.01 | -0.07 | 7/10/2026 4:00:06 PM EST | |||
| 130.00 | 19.55 | 22.60 | 21.08 | 20.97 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.61 | 0.86 | 0.01 | -0.07 | 7/7/2026 | 7/10/2026 4:00:06 PM EST |
| 131.00 | 18.15 | 21.50 | 19.83 | % | 0.15 | 0 | 0 | 0.56 | 0.85 | 0.01 | -0.07 | 7/10/2026 4:00:06 PM EST | |||
| 132.00 | 18.10 | 20.90 | 19.50 | % | 0.15 | 0 | 0 | 0.47 | 0.84 | 0.01 | -0.08 | 7/10/2026 4:00:06 PM EST | |||
| 133.00 | 17.00 | 19.95 | 18.48 | % | 0.14 | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.08 | 7/10/2026 4:00:06 PM EST | |||
| 134.00 | 15.70 | 19.30 | 17.50 | % | 0.13 | 0 | 0 | 0.44 | 0.81 | 0.01 | -0.09 | 7/10/2026 4:00:06 PM EST | |||
| 135.00 | 15.45 | 18.50 | 16.98 | % | 0.13 | 0 | 0 | 0.44 | 0.79 | 0.01 | -0.09 | 7/10/2026 4:00:06 PM EST | |||
| 136.00 | 14.10 | 17.75 | 15.93 | % | 0.12 | 0 | 0 | 0.42 | 0.78 | 0.01 | -0.09 | 7/10/2026 4:00:06 PM EST | |||
| 137.00 | 13.90 | 16.80 | 15.35 | % | 0.11 | 0 | 0 | 0.44 | 0.76 | 0.02 | -0.10 | 7/10/2026 4:00:06 PM EST | |||
| 138.00 | 13.15 | 16.10 | 14.63 | % | 0.11 | 0 | 0 | 0.44 | 0.74 | 0.02 | -0.10 | 7/10/2026 4:00:06 PM EST | |||
| 139.00 | 12.40 | 15.40 | 13.90 | % | 0.10 | 0 | 0 | 0.44 | 0.73 | 0.02 | -0.10 | 7/10/2026 4:00:06 PM EST | |||
| 140.00 | 11.75 | 13.85 | 12.80 | 9.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | 0.71 | 0.02 | -0.10 | 7/8/2026 | 7/10/2026 4:00:06 PM EST |
| 141.00 | 11.05 | 14.00 | 12.53 | 8.28 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.43 | 0.69 | 0.02 | -0.11 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 142.00 | 11.55 | 13.05 | 12.30 | 12.27 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.46 | 0.67 | 0.02 | -0.11 | 7/2/2026 | 7/10/2026 4:00:06 PM EST |
| 143.00 | 9.75 | 12.85 | 11.30 | 8.22 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | 0.65 | 0.02 | -0.11 | 7/8/2026 | 7/10/2026 4:00:06 PM EST |
| 144.00 | 8.60 | 12.25 | 10.43 | 7.72 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | 0.63 | 0.02 | -0.11 | 7/8/2026 | 7/10/2026 4:00:06 PM EST |
| 145.00 | 9.65 | 11.25 | 10.45 | 9.70 | +1.20 | +14.12% | 0.07 | 9 | 13 | 0.45 | 0.61 | 0.02 | -0.11 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 146.00 | 8.40 | 11.20 | 9.80 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.45 | 0.59 | 0.02 | -0.12 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 147.00 | 7.30 | 9.40 | 8.35 | 5.72 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.40 | 0.57 | 0.02 | -0.12 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 148.00 | 7.95 | 9.65 | 8.80 | 5.28 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.45 | 0.55 | 0.02 | -0.12 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 149.00 | 6.25 | 9.50 | 7.88 | 7.15 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.42 | 0.53 | 0.02 | -0.12 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 150.00 | 6.95 | 8.65 | 7.80 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.44 | 0.51 | 0.02 | -0.12 | 7/8/2026 | 7/10/2026 4:00:06 PM EST |
| 152.50 | 4.60 | 7.55 | 6.08 | 5.15 | -0.23 | -4.28% | 0.04 | 10 | 13 | 0.41 | 0.46 | 0.02 | -0.11 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 155.00 | 4.80 | 6.50 | 5.65 | 5.36 | +2.11 | +64.93% | 0.04 | 5 | 32 | 0.44 | 0.40 | 0.02 | -0.11 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 157.50 | 4.00 | 5.60 | 4.80 | % | 0.03 | 0 | 0 | 0.44 | 0.35 | 0.02 | -0.10 | 7/10/2026 4:00:06 PM EST | |||
| 160.00 | 3.10 | 5.05 | 4.08 | 3.55 | +0.25 | +7.58% | 0.03 | 3 | 3 | 0.43 | 0.31 | 0.02 | -0.10 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 162.50 | 1.39 | 4.15 | 2.77 | 2.55 | +0.02 | +0.80% | 0.02 | 1 | 63 | 0.39 | 0.26 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 165.00 | 2.05 | 3.55 | 2.80 | 2.30 | +0.29 | +14.43% | 0.02 | 30 | 39 | 0.42 | 0.22 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 167.50 | 1.59 | 3.35 | 2.47 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.43 | 0.18 | 0.02 | -0.07 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 170.00 | 0.17 | 2.52 | 1.35 | 1.54 | % | 0.01 | 5 | 0 | 0.35 | 0.15 | 0.01 | -0.06 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 172.50 | 0.06 | 2.59 | 1.33 | % | 0.01 | 0 | 0 | 0.37 | 0.12 | 0.01 | -0.05 | 7/10/2026 4:00:06 PM EST | |||
| 175.00 | 0.71 | 1.23 | 0.97 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.40 | 0.10 | 0.01 | -0.05 | 7/7/2026 | 7/10/2026 4:00:06 PM EST |
| 180.00 | 0.04 | 1.21 | 0.63 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.37 | 0.06 | 0.01 | -0.03 | 7/8/2026 | 7/10/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.02 | 7/10/2026 4:00:06 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 7/10/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 120.00 | 0.01 | 1.30 | 0.66 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.42 | -0.05 | 0.00 | -0.04 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 125.00 | 0.71 | 1.18 | 0.95 | 0.96 | -0.77 | -44.51% | 0.01 | 113 | 6 | 0.45 | -0.08 | 0.01 | -0.05 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 129.00 | 1.28 | 2.93 | 2.11 | 1.51 | % | 0.02 | 4 | 0 | 0.47 | -0.13 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 130.00 | 0.24 | 3.15 | 1.70 | 1.78 | -0.96 | -35.04% | 0.01 | 4 | 3 | 0.42 | -0.14 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 131.00 | 0.39 | 2.73 | 1.56 | 1.57 | % | 0.01 | 4 | 0 | 0.40 | -0.15 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 132.00 | 0.56 | 2.84 | 1.70 | 1.67 | % | 0.01 | 3 | 0 | 0.40 | -0.16 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 133.00 | 0.60 | 3.10 | 1.85 | 1.89 | -0.74 | -28.14% | 0.01 | 2 | 57 | 0.40 | -0.18 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 134.00 | 2.07 | 3.75 | 2.91 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.47 | -0.19 | 0.01 | -0.09 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 135.00 | 2.17 | 3.90 | 3.04 | 3.16 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.47 | -0.21 | 0.01 | -0.09 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 136.00 | 1.28 | 3.85 | 2.57 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.41 | -0.22 | 0.01 | -0.09 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 137.00 | 1.40 | 4.35 | 2.88 | 4.32 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.41 | -0.24 | 0.02 | -0.10 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 138.00 | 3.00 | 4.60 | 3.80 | 3.49 | -0.93 | -21.05% | 0.03 | 12 | 13 | 0.46 | -0.26 | 0.02 | -0.10 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 139.00 | 2.64 | 4.90 | 3.77 | 3.79 | -0.99 | -20.72% | 0.03 | 12 | 16 | 0.44 | -0.27 | 0.02 | -0.10 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 140.00 | 2.30 | 5.10 | 3.70 | 4.96 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.41 | -0.29 | 0.02 | -0.10 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 141.00 | 3.85 | 5.55 | 4.70 | 4.56 | -0.79 | -14.77% | 0.03 | 2 | 8 | 0.45 | -0.31 | 0.02 | -0.11 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 142.00 | 2.79 | 5.90 | 4.35 | 4.94 | -0.52 | -9.53% | 0.03 | 2 | 0 | 0.41 | -0.33 | 0.02 | -0.11 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 143.00 | 3.10 | 6.20 | 4.65 | 5.31 | -2.12 | -28.54% | 0.03 | 4 | 5 | 0.40 | -0.35 | 0.02 | -0.11 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 144.00 | 3.25 | 6.65 | 4.95 | 5.36 | -1.94 | -26.58% | 0.03 | 6 | 3 | 0.40 | -0.37 | 0.02 | -0.11 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 145.00 | 5.30 | 7.10 | 6.20 | 5.97 | -1.43 | -19.33% | 0.04 | 2 | 10 | 0.45 | -0.39 | 0.02 | -0.11 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 146.00 | 5.60 | 7.40 | 6.50 | 6.37 | % | 0.04 | 2 | 0 | 0.44 | -0.41 | 0.02 | -0.12 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 147.00 | 4.80 | 8.00 | 6.40 | % | 0.04 | 0 | 0 | 0.41 | -0.43 | 0.02 | -0.12 | 7/10/2026 4:00:06 PM EST | |||
| 148.00 | 6.65 | 8.45 | 7.55 | 6.80 | % | 0.05 | 2 | 0 | 0.44 | -0.45 | 0.02 | -0.12 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 149.00 | 6.95 | 8.85 | 7.90 | 7.40 | -3.48 | -31.99% | 0.05 | 6 | 0 | 0.43 | -0.47 | 0.02 | -0.12 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 150.00 | 7.65 | 9.45 | 8.55 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | -0.49 | 0.02 | -0.12 | 7/7/2026 | 7/10/2026 4:00:06 PM EST |
| 152.50 | 9.00 | 10.75 | 9.88 | % | 0.06 | 0 | 0 | 0.43 | -0.54 | 0.02 | -0.11 | 7/10/2026 4:00:06 PM EST | |||
| 155.00 | 9.65 | 12.15 | 10.90 | % | 0.07 | 0 | 0 | 0.41 | -0.60 | 0.02 | -0.11 | 7/10/2026 4:00:06 PM EST | |||
| 157.50 | 12.15 | 13.75 | 12.95 | % | 0.08 | 0 | 0 | 0.43 | -0.65 | 0.02 | -0.10 | 7/10/2026 4:00:06 PM EST | |||
| 160.00 | 13.95 | 15.45 | 14.70 | % | 0.09 | 0 | 0 | 0.42 | -0.69 | 0.02 | -0.10 | 7/10/2026 4:00:06 PM EST | |||
| 162.50 | 14.20 | 17.30 | 15.75 | % | 0.10 | 0 | 0 | 0.37 | -0.74 | 0.02 | -0.09 | 7/10/2026 4:00:06 PM EST | |||
| 165.00 | 16.50 | 19.80 | 18.15 | % | 0.11 | 0 | 0 | 0.39 | -0.78 | 0.02 | -0.08 | 7/10/2026 4:00:06 PM EST | |||
| 167.50 | 18.20 | 21.35 | 19.78 | 20.40 | % | 0.12 | 4 | 0 | 0.55 | -0.82 | 0.02 | -0.07 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 170.00 | 20.40 | 23.50 | 21.95 | % | 0.13 | 0 | 0 | 0.56 | -0.85 | 0.01 | -0.06 | 7/10/2026 4:00:06 PM EST | |||
| 172.50 | 23.10 | 26.20 | 24.65 | % | 0.14 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.05 | 7/10/2026 4:00:06 PM EST | |||
| 175.00 | 24.90 | 28.00 | 26.45 | % | 0.15 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.05 | 7/10/2026 4:00:06 PM EST | |||
| 180.00 | 29.65 | 33.20 | 31.43 | % | 0.17 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 185.00 | 34.30 | 38.25 | 36.28 | % | 0.20 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.02 | 7/10/2026 4:00:06 PM EST |