Options Chain for AIRBNB INC COM CL A (ABNB) - $131.73 as of 6/20/2025 8:30:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 75.75 | 77.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 60.00 | 71.80 | 72.60 | 69.48 | 0.00 | 0.00% | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 6/20/2025 4:00:05 PM EST |
| 65.00 | 66.85 | 67.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 70.00 | 62.00 | 62.65 | 71.02 | 0.00 | 0.00% | 0 | 5 | 1.06 | 1.00 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 4:00:05 PM EST |
| 75.00 | 56.95 | 57.75 | 35.85 | 0.00 | 0.00% | 0 | 9 | 0.83 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 6/20/2025 4:00:05 PM EST |
| 80.00 | 51.20 | 52.85 | 36.65 | 0.00 | 0.00% | 0 | 5 | 0.65 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 6/20/2025 4:00:05 PM EST |
| 85.00 | 47.15 | 48.00 | 39.60 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.02 | 5/6/2025 | 6/20/2025 4:00:05 PM EST |
| 90.00 | 41.40 | 43.05 | 29.75 | 0.00 | 0.00% | 0 | 9 | 0.18 | 0.98 | 0.00 | -0.03 | 4/11/2025 | 6/20/2025 4:00:05 PM EST |
| 95.00 | 36.55 | 38.35 | 41.51 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.96 | 0.00 | -0.03 | 6/13/2025 | 6/20/2025 4:00:05 PM EST |
| 100.00 | 32.90 | 33.55 | 34.89 | 0.00 | 0.00% | 0 | 88 | 0.37 | 0.94 | 0.00 | -0.04 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 105.00 | 28.45 | 28.90 | 29.10 | -1.35 | -4.44% | 1 | 104 | 0.39 | 0.91 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 110.00 | 24.05 | 24.50 | 24.85 | 0.00 | 0.00% | 0 | 213 | 0.38 | 0.87 | 0.01 | -0.06 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 115.00 | 18.90 | 20.15 | 20.32 | -3.81 | -15.79% | 2 | 167 | 0.35 | 0.82 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 120.00 | 16.05 | 16.30 | 16.70 | -1.20 | -6.71% | 2 | 356 | 0.38 | 0.76 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 125.00 | 12.65 | 12.80 | 12.70 | -2.19 | -14.71% | 2 | 229 | 0.38 | 0.69 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 130.00 | 9.60 | 9.80 | 10.05 | -0.55 | -5.19% | 5 | 1,649 | 0.38 | 0.60 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 135.00 | 7.10 | 7.25 | 7.30 | -0.23 | -3.06% | 25 | 4,438 | 0.37 | 0.51 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 140.00 | 5.05 | 5.20 | 5.35 | -0.22 | -3.95% | 80 | 1,942 | 0.37 | 0.41 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 145.00 | 3.45 | 3.65 | 3.80 | -0.09 | -2.32% | 4 | 1,041 | 0.37 | 0.32 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 150.00 | 2.07 | 2.58 | 2.45 | -0.17 | -6.49% | 30 | 1,150 | 0.36 | 0.23 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 155.00 | 1.41 | 2.12 | 1.68 | -0.02 | -1.18% | 15 | 851 | 0.38 | 0.17 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 160.00 | 0.84 | 1.23 | 1.15 | +0.08 | +7.48% | 29 | 979 | 0.36 | 0.12 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 165.00 | 0.46 | 0.81 | 0.67 | -0.19 | -22.10% | 6 | 554 | 0.36 | 0.08 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 170.00 | 0.33 | 1.25 | 0.61 | 0.00 | 0.00% | 0 | 548 | 0.43 | 0.06 | 0.01 | -0.02 | 6/13/2025 | 6/20/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 1.75 | 0.57 | 0.00 | 0.00% | 0 | 573 | 0.46 | 0.03 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 180.00 | 0.10 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 2,273 | 0.40 | 0.03 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 185.00 | 0.01 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 235 | 0.46 | 0.02 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 1.00 | 0.76 | 0.00 | 0.00% | 0 | 190 | 0.57 | 0.01 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 259 | 0.60 | 0.01 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 273 | 0.62 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:05 PM EST |
| 210.00 | 0.02 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 1,569 | 0.49 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 1.29 | 2.51 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/20/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 1.21 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/20/2025 4:00:05 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 | 1.31 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 91 | 1.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 34 | 0.79 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 4:00:05 PM EST |
| 75.00 | 0.12 | 2.27 | 0.13 | 0.00 | 0.00% | 0 | 41 | 0.77 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 1.15 | 0.18 | 0.00 | 0.00% | 0 | 328 | 0.81 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 1,359 | 0.72 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 6/20/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 1.15 | 0.33 | 0.00 | 0.00% | 0 | 207 | 0.61 | -0.02 | 0.00 | -0.03 | 6/4/2025 | 6/20/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 1,299 | 0.57 | -0.04 | 0.00 | -0.03 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 100.00 | 0.72 | 0.88 | 0.83 | 0.00 | 0.00% | 0 | 896 | 0.52 | -0.06 | 0.00 | -0.04 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 1.81 | 1.18 | +0.03 | +2.61% | 5 | 755 | 0.47 | -0.09 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 110.00 | 1.64 | 1.84 | 1.76 | +0.10 | +6.03% | 109 | 629 | 0.48 | -0.13 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 115.00 | 2.44 | 2.56 | 2.50 | -0.14 | -5.31% | 1 | 1,016 | 0.46 | -0.18 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 120.00 | 3.55 | 3.70 | 3.68 | -0.02 | -0.55% | 13 | 1,359 | 0.45 | -0.24 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 125.00 | 5.10 | 5.20 | 5.15 | +0.33 | +6.85% | 21 | 1,255 | 0.44 | -0.31 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 130.00 | 7.05 | 7.20 | 6.86 | +0.21 | +3.16% | 24 | 1,419 | 0.43 | -0.40 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 135.00 | 9.45 | 9.75 | 9.55 | +0.60 | +6.71% | 78 | 402 | 0.43 | -0.49 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 140.00 | 12.35 | 13.60 | 12.26 | +0.34 | +2.86% | 4 | 694 | 0.45 | -0.59 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 145.00 | 15.70 | 16.60 | 15.09 | 0.00 | 0.00% | 0 | 535 | 0.43 | -0.68 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 150.00 | 19.65 | 20.40 | 18.46 | 0.00 | 0.00% | 0 | 253 | 0.45 | -0.77 | 0.02 | -0.05 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 155.00 | 23.85 | 24.15 | 21.50 | 0.00 | 0.00% | 0 | 53 | 0.44 | -0.83 | 0.01 | -0.04 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 160.00 | 28.35 | 28.95 | 25.70 | 0.00 | 0.00% | 0 | 71 | 0.46 | -0.88 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 165.00 | 33.10 | 33.80 | 26.30 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.92 | 0.01 | -0.03 | 6/9/2025 | 6/20/2025 4:00:05 PM EST |
| 170.00 | 37.55 | 38.75 | 50.75 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 4/23/2025 | 6/20/2025 4:00:05 PM EST |
| 175.00 | 42.40 | 44.55 | 57.00 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 4/23/2025 | 6/20/2025 4:00:05 PM EST |
| 180.00 | 47.95 | 49.25 | 61.85 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 4/23/2025 | 6/20/2025 4:00:05 PM EST |
| 185.00 | 52.80 | 54.65 | 46.85 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 4:00:05 PM EST |
| 190.00 | 57.50 | 58.60 | 45.26 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 2/24/2025 | 6/20/2025 4:00:05 PM EST |
| 195.00 | 62.70 | 63.65 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 200.00 | 67.00 | 68.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 210.00 | 77.40 | 79.45 | 90.80 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 4:00:05 PM EST |
| 220.00 | 85.40 | 91.25 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 230.00 | 97.30 | 99.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 240.00 | 107.70 | 109.65 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST |