Options Chain for AIRBNB INC COM CL A (ABNB) - $148.93 as of 7/5/2026 8:02:26 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 | 72.50 | 76.45 | 74.48 | % | 0.99 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 80.00 | 67.50 | 71.45 | 69.48 | % | 0.87 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 85.00 | 62.45 | 66.55 | 64.50 | % | 0.76 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 90.00 | 58.30 | 61.50 | 59.90 | % | 0.67 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 95.00 | 53.35 | 56.50 | 54.93 | % | 0.58 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 100.00 | 47.75 | 51.10 | 49.43 | 50.00 | 0.00 | 0.00% | 0.49 | 0 | 14 | 0.78 | 0.99 | 0.00 | -0.03 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 105.00 | 43.25 | 45.70 | 44.48 | 43.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 110.00 | 38.10 | 40.55 | 39.33 | % | 0.36 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 115.00 | 33.85 | 36.45 | 35.15 | 35.24 | % | 0.31 | 1 | 0 | 0.63 | 0.95 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST | |
| 120.00 | 28.55 | 32.50 | 30.53 | 30.78 | +5.87 | +23.57% | 0.25 | 1 | 19 | 0.61 | 0.92 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 125.00 | 24.90 | 26.45 | 25.68 | 16.65 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.44 | 0.89 | 0.01 | -0.06 | 6/15/2026 | 7/2/2026 4:00:00 PM EST |
| 130.00 | 20.75 | 22.40 | 21.58 | 22.45 | +1.43 | +6.81% | 0.17 | 4 | 99 | 0.38 | 0.84 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 135.00 | 16.90 | 18.25 | 17.58 | 18.80 | +1.92 | +11.38% | 0.13 | 12 | 893 | 0.38 | 0.78 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 140.00 | 13.80 | 15.90 | 14.85 | 14.25 | +0.25 | +1.79% | 0.11 | 11 | 615 | 0.42 | 0.70 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 145.00 | 10.85 | 12.05 | 11.45 | 10.75 | -0.16 | -1.47% | 0.08 | 22 | 762 | 0.41 | 0.62 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 150.00 | 8.40 | 8.80 | 8.60 | 8.65 | +0.71 | +8.95% | 0.06 | 106 | 1,049 | 0.39 | 0.53 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 155.00 | 6.15 | 6.55 | 6.35 | 6.00 | +0.12 | +2.05% | 0.04 | 12 | 573 | 0.39 | 0.43 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 160.00 | 4.45 | 4.80 | 4.63 | 4.54 | +0.39 | +9.40% | 0.03 | 201 | 1,157 | 0.39 | 0.35 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 165.00 | 3.10 | 3.45 | 3.28 | 3.28 | +0.38 | +13.11% | 0.02 | 20 | 1,574 | 0.39 | 0.27 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 170.00 | 2.14 | 2.44 | 2.29 | 2.26 | +0.11 | +5.12% | 0.01 | 23 | 349 | 0.39 | 0.21 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 175.00 | 1.36 | 1.74 | 1.55 | 1.79 | +0.05 | +2.88% | 0.01 | 1 | 82 | 0.39 | 0.15 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 180.00 | 0.81 | 1.40 | 1.11 | 1.22 | +0.22 | +22.00% | 0.01 | 2 | 71 | 0.39 | 0.11 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 185.00 | 0.60 | 1.06 | 0.83 | 0.83 | +0.37 | +80.44% | 0.00 | 1 | 163 | 0.40 | 0.08 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 190.00 | 0.32 | 0.82 | 0.57 | 0.57 | +0.30 | +111.12% | 0.00 | 1 | 133 | 0.40 | 0.06 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 195.00 | 0.20 | 0.55 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.40 | 0.04 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 200.00 | 0.10 | 0.44 | 0.27 | 0.24 | +0.09 | +60.00% | 0.00 | 1 | 130 | 0.40 | 0.03 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.47 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 4:00:00 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 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.78 | 0.39 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.19 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 7/2/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.22 | 0.11 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.68 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 7/2/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 100.00 | 0.10 | 0.31 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 1 | 56 | 0.54 | -0.01 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 105.00 | 0.08 | 0.42 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.49 | -0.02 | 0.00 | -0.03 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 110.00 | 0.30 | 0.52 | 0.41 | 0.45 | +0.01 | +2.28% | 0.00 | 2 | 118 | 0.49 | -0.03 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 115.00 | 0.43 | 0.75 | 0.59 | 0.60 | -0.04 | -6.25% | 0.01 | 3 | 511 | 0.47 | -0.05 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 120.00 | 0.63 | 1.25 | 0.94 | 0.95 | -0.07 | -6.87% | 0.01 | 4 | 213 | 0.45 | -0.08 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 125.00 | 1.18 | 1.65 | 1.42 | 1.48 | -0.03 | -1.99% | 0.01 | 19 | 320 | 0.44 | -0.11 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 130.00 | 2.05 | 2.30 | 2.18 | 2.20 | -0.24 | -9.84% | 0.02 | 5 | 288 | 0.43 | -0.16 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 135.00 | 3.05 | 3.40 | 3.23 | 3.15 | -0.42 | -11.77% | 0.02 | 20 | 272 | 0.42 | -0.22 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 140.00 | 4.45 | 4.80 | 4.63 | 4.80 | -0.45 | -8.58% | 0.03 | 16 | 200 | 0.41 | -0.30 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 145.00 | 6.30 | 6.65 | 6.48 | 6.65 | -0.15 | -2.21% | 0.04 | 9 | 132 | 0.40 | -0.38 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 150.00 | 8.60 | 8.95 | 8.78 | 9.20 | 0.00 | 0.00% | 0.06 | 23 | 59 | 0.39 | -0.47 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 155.00 | 11.35 | 12.40 | 11.88 | 11.86 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.40 | -0.57 | 0.02 | -0.09 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 160.00 | 13.60 | 16.10 | 14.85 | 14.20 | -0.80 | -5.34% | 0.09 | 4 | 3 | 0.38 | -0.65 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 165.00 | 17.45 | 20.15 | 18.80 | 19.29 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.39 | -0.73 | 0.02 | -0.07 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 170.00 | 21.50 | 24.25 | 22.88 | % | 0.13 | 0 | 0 | 0.38 | -0.79 | 0.01 | -0.06 | 7/2/2026 4:00:00 PM EST | |||
| 175.00 | 25.85 | 27.60 | 26.73 | % | 0.15 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.05 | 7/2/2026 4:00:00 PM EST | |||
| 180.00 | 30.45 | 32.95 | 31.70 | % | 0.18 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 185.00 | 35.20 | 37.55 | 36.38 | % | 0.20 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 190.00 | 40.10 | 42.50 | 41.30 | % | 0.22 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 195.00 | 44.05 | 48.00 | 46.03 | % | 0.24 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 200.00 | 49.65 | 52.35 | 51.00 | % | 0.26 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 210.00 | 59.70 | 62.35 | 61.03 | % | 0.29 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST |