Options Chain for AIRBNB INC COM CL A (ABNB) - $145.50 as of 7/20/2026 7:01:16 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 | 69.10 | 71.95 | 70.53 | % | 0.94 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 80.00 | 63.70 | 67.00 | 65.35 | % | 0.82 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 85.00 | 59.35 | 62.00 | 60.68 | % | 0.71 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 90.00 | 54.20 | 57.55 | 55.88 | % | 0.62 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 95.00 | 48.80 | 52.10 | 50.45 | % | 0.53 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 100.00 | 43.90 | 47.75 | 45.83 | 48.32 | 0.00 | 0.00% | 0.46 | 0 | 134 | 1.07 | 1.00 | 0.00 | -0.02 | 7/16/2026 | 7/20/2026 3:59:55 PM EST |
| 105.00 | 38.95 | 42.25 | 40.60 | 43.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.02 | 7/1/2026 | 7/20/2026 3:59:55 PM EST |
| 110.00 | 34.80 | 37.10 | 35.95 | % | 0.33 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.03 | 7/20/2026 3:59:55 PM EST | |||
| 115.00 | 30.00 | 32.30 | 31.15 | 34.26 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.70 | 0.95 | 0.00 | -0.05 | 7/10/2026 | 7/20/2026 3:59:55 PM EST |
| 120.00 | 25.10 | 27.70 | 26.40 | 30.78 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.65 | 0.91 | 0.01 | -0.07 | 7/2/2026 | 7/20/2026 3:59:55 PM EST |
| 125.00 | 20.70 | 22.90 | 21.80 | 22.81 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.42 | 0.86 | 0.01 | -0.09 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 130.00 | 16.95 | 18.75 | 17.85 | 17.80 | -0.50 | -2.74% | 0.14 | 3 | 108 | 0.48 | 0.80 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 132.00 | 15.15 | 17.50 | 16.33 | % | 0.12 | 0 | 0 | 0.48 | 0.77 | 0.01 | -0.11 | 7/20/2026 3:59:55 PM EST | |||
| 133.00 | 14.75 | 16.35 | 15.55 | % | 0.12 | 0 | 0 | 0.48 | 0.76 | 0.01 | -0.11 | 7/20/2026 3:59:55 PM EST | |||
| 134.00 | 13.95 | 16.00 | 14.98 | % | 0.11 | 0 | 0 | 0.48 | 0.74 | 0.02 | -0.12 | 7/20/2026 3:59:55 PM EST | |||
| 135.00 | 13.60 | 14.95 | 14.28 | 14.72 | -0.28 | -1.87% | 0.11 | 3 | 707 | 0.49 | 0.72 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 136.00 | 13.05 | 14.45 | 13.75 | % | 0.10 | 0 | 0 | 0.49 | 0.71 | 0.02 | -0.12 | 7/20/2026 3:59:55 PM EST | |||
| 137.00 | 11.95 | 13.90 | 12.93 | % | 0.09 | 0 | 0 | 0.48 | 0.69 | 0.02 | -0.12 | 7/20/2026 3:59:55 PM EST | |||
| 138.00 | 11.30 | 13.20 | 12.25 | % | 0.09 | 0 | 0 | 0.48 | 0.67 | 0.02 | -0.13 | 7/20/2026 3:59:55 PM EST | |||
| 139.00 | 11.10 | 12.40 | 11.75 | % | 0.08 | 0 | 0 | 0.49 | 0.65 | 0.02 | -0.13 | 7/20/2026 3:59:55 PM EST | |||
| 140.00 | 9.90 | 10.90 | 10.40 | 11.81 | 0.00 | 0.00% | 0.07 | 0 | 647 | 0.44 | 0.63 | 0.02 | -0.13 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 141.00 | 9.40 | 10.50 | 9.95 | 10.10 | % | 0.07 | 2 | 0 | 0.45 | 0.62 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 142.00 | 9.10 | 10.30 | 9.70 | % | 0.07 | 0 | 0 | 0.46 | 0.60 | 0.02 | -0.13 | 7/20/2026 3:59:55 PM EST | |||
| 143.00 | 8.65 | 10.20 | 9.43 | % | 0.07 | 0 | 0 | 0.48 | 0.58 | 0.02 | -0.13 | 7/20/2026 3:59:55 PM EST | |||
| 144.00 | 7.80 | 8.75 | 8.28 | % | 0.06 | 0 | 0 | 0.44 | 0.56 | 0.02 | -0.13 | 7/20/2026 3:59:55 PM EST | |||
| 145.00 | 7.75 | 8.00 | 7.88 | 7.90 | -0.68 | -7.93% | 0.05 | 334 | 639 | 0.45 | 0.54 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 146.00 | 7.05 | 7.70 | 7.38 | % | 0.05 | 0 | 0 | 0.45 | 0.52 | 0.02 | -0.13 | 7/20/2026 3:59:55 PM EST | |||
| 147.00 | 6.40 | 7.50 | 6.95 | 7.40 | % | 0.05 | 12 | 0 | 0.45 | 0.50 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 148.00 | 6.00 | 7.65 | 6.83 | 6.00 | % | 0.05 | 51 | 0 | 0.46 | 0.48 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 149.00 | 5.75 | 6.45 | 6.10 | 6.25 | % | 0.04 | 2 | 0 | 0.45 | 0.45 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 150.00 | 5.45 | 5.80 | 5.63 | 5.50 | -0.80 | -12.70% | 0.04 | 38 | 1,294 | 0.44 | 0.43 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 152.50 | 4.35 | 5.05 | 4.70 | 4.63 | % | 0.03 | 7 | 0 | 0.44 | 0.38 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 155.00 | 3.60 | 3.95 | 3.78 | 3.60 | -0.50 | -12.20% | 0.02 | 2,692 | 4,791 | 0.43 | 0.33 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 157.50 | 2.50 | 3.60 | 3.05 | 3.41 | % | 0.02 | 1 | 0 | 0.43 | 0.29 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 160.00 | 2.37 | 2.60 | 2.49 | 2.48 | -0.44 | -15.07% | 0.02 | 367 | 1,328 | 0.43 | 0.24 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 162.50 | 1.83 | 2.16 | 2.00 | 1.94 | % | 0.01 | 184 | 0 | 0.42 | 0.20 | 0.02 | -0.09 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 165.00 | 1.55 | 1.77 | 1.66 | 1.59 | -0.41 | -20.50% | 0.01 | 113 | 2,336 | 0.43 | 0.17 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 167.50 | 0.90 | 1.86 | 1.38 | 1.37 | % | 0.01 | 12 | 0 | 0.43 | 0.14 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 170.00 | 0.95 | 1.21 | 1.08 | 1.05 | -0.27 | -20.46% | 0.01 | 120 | 420 | 0.43 | 0.11 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 175.00 | 0.19 | 0.71 | 0.45 | 0.58 | -0.57 | -49.57% | 0.00 | 44 | 116 | 0.39 | 0.07 | 0.01 | -0.04 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 180.00 | 0.10 | 0.80 | 0.45 | 0.40 | -0.12 | -23.08% | 0.00 | 168 | 130 | 0.44 | 0.04 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 185.00 | 0.18 | 0.56 | 0.37 | 0.37 | -0.10 | -21.28% | 0.00 | 27 | 163 | 0.46 | 0.02 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 190.00 | 0.04 | 0.25 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 2 | 134 | 0.42 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.53 | 0.01 | 0.00 | -0.01 | 7/8/2026 | 7/20/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.27 | 0.14 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 193 | 0.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 3:59:55 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 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.38 | 0.19 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.19 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.21 | 0.11 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.72 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/20/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.67 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 105.00 | 0.05 | 0.41 | 0.23 | 0.17 | -0.02 | -10.53% | 0.00 | 30 | 433 | 0.55 | -0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.28 | -0.02 | -6.67% | 0.00 | 185 | 112 | 0.58 | -0.03 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 115.00 | 0.33 | 0.65 | 0.49 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.50 | -0.05 | 0.00 | -0.05 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 120.00 | 0.54 | 0.90 | 0.72 | 0.75 | -0.08 | -9.64% | 0.01 | 184 | 535 | 0.47 | -0.09 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 125.00 | 1.17 | 1.61 | 1.39 | 1.36 | +0.09 | +7.09% | 0.01 | 20 | 348 | 0.48 | -0.14 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 130.00 | 2.07 | 2.39 | 2.23 | 2.19 | +0.12 | +5.80% | 0.02 | 17 | 383 | 0.46 | -0.20 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 132.00 | 2.29 | 2.88 | 2.59 | 2.59 | % | 0.02 | 1 | 0 | 0.46 | -0.23 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 133.00 | 1.99 | 3.80 | 2.90 | 2.61 | % | 0.02 | 7 | 0 | 0.46 | -0.24 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 134.00 | 2.22 | 4.30 | 3.26 | 2.96 | % | 0.02 | 8 | 0 | 0.46 | -0.26 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 135.00 | 3.25 | 3.60 | 3.43 | 3.40 | +0.05 | +1.50% | 0.03 | 24 | 420 | 0.45 | -0.28 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 136.00 | 2.29 | 4.85 | 3.57 | 3.55 | % | 0.03 | 10 | 0 | 0.44 | -0.29 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 137.00 | 3.10 | 5.05 | 4.08 | 3.85 | % | 0.03 | 6 | 0 | 0.45 | -0.31 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 138.00 | 3.95 | 5.55 | 4.75 | 4.30 | % | 0.03 | 5 | 0 | 0.47 | -0.33 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 139.00 | 4.20 | 5.90 | 5.05 | 4.45 | % | 0.04 | 10 | 0 | 0.47 | -0.35 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 140.00 | 4.95 | 5.25 | 5.10 | 4.85 | +0.05 | +1.05% | 0.04 | 55 | 463 | 0.44 | -0.37 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 141.00 | 4.00 | 7.45 | 5.73 | 5.25 | % | 0.04 | 2 | 0 | 0.46 | -0.38 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 142.00 | 5.45 | 6.40 | 5.93 | 5.69 | % | 0.04 | 1 | 0 | 0.44 | -0.40 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 143.00 | 5.65 | 6.90 | 6.28 | 6.00 | % | 0.04 | 2 | 0 | 0.44 | -0.42 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 144.00 | 6.35 | 7.40 | 6.88 | % | 0.05 | 0 | 0 | 0.44 | -0.44 | 0.02 | -0.13 | 7/20/2026 3:59:55 PM EST | |||
| 145.00 | 7.15 | 7.50 | 7.33 | 7.30 | +0.40 | +5.80% | 0.05 | 795 | 386 | 0.44 | -0.46 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 146.00 | 7.05 | 8.25 | 7.65 | 7.60 | % | 0.05 | 2 | 0 | 0.43 | -0.48 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 147.00 | 7.80 | 8.95 | 8.38 | % | 0.06 | 0 | 0 | 0.44 | -0.50 | 0.02 | -0.13 | 7/20/2026 3:59:55 PM EST | |||
| 148.00 | 8.40 | 9.55 | 8.98 | 8.51 | % | 0.06 | 3 | 0 | 0.44 | -0.52 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 149.00 | 8.85 | 9.90 | 9.38 | % | 0.06 | 0 | 0 | 0.43 | -0.55 | 0.02 | -0.13 | 7/20/2026 3:59:55 PM EST | |||
| 150.00 | 9.90 | 10.25 | 10.08 | 9.65 | 0.00 | 0.00% | 0.07 | 0 | 220 | 0.43 | -0.57 | 0.02 | -0.13 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 152.50 | 10.20 | 12.65 | 11.43 | % | 0.07 | 0 | 0 | 0.42 | -0.62 | 0.02 | -0.12 | 7/20/2026 3:59:55 PM EST | |||
| 155.00 | 12.95 | 13.95 | 13.45 | 11.20 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.44 | -0.67 | 0.02 | -0.11 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 157.50 | 14.80 | 16.05 | 15.43 | % | 0.10 | 0 | 0 | 0.44 | -0.71 | 0.02 | -0.10 | 7/20/2026 3:59:55 PM EST | |||
| 160.00 | 15.80 | 17.60 | 16.70 | 15.93 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.39 | -0.76 | 0.02 | -0.10 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 162.50 | 17.85 | 19.70 | 18.78 | % | 0.12 | 0 | 0 | 0.39 | -0.80 | 0.02 | -0.09 | 7/20/2026 3:59:55 PM EST | |||
| 165.00 | 19.40 | 21.35 | 20.38 | 19.05 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.44 | -0.83 | 0.01 | -0.07 | 7/10/2026 | 7/20/2026 3:59:55 PM EST |
| 167.50 | 21.70 | 24.50 | 23.10 | % | 0.14 | 0 | 0 | 0.54 | -0.86 | 0.01 | -0.06 | 7/20/2026 3:59:55 PM EST | |||
| 170.00 | 23.90 | 26.75 | 25.33 | 21.40 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.56 | -0.89 | 0.01 | -0.05 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 175.00 | 28.60 | 31.45 | 30.03 | % | 0.17 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.04 | 7/20/2026 3:59:55 PM EST | |||
| 180.00 | 33.50 | 36.15 | 34.83 | % | 0.19 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.02 | 7/20/2026 3:59:55 PM EST | |||
| 185.00 | 37.90 | 41.95 | 39.93 | % | 0.22 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 7/20/2026 3:59:55 PM EST | |||
| 190.00 | 43.40 | 46.75 | 45.08 | % | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 195.00 | 48.40 | 51.75 | 50.08 | % | 0.26 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 200.00 | 53.40 | 56.25 | 54.83 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 210.00 | 63.40 | 66.45 | 64.93 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST |