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 | 72.25 | 76.40 | 74.33 | % | 0.99 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 80.00 | 67.30 | 71.30 | 69.30 | % | 0.87 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 85.00 | 62.30 | 66.45 | 64.38 | % | 0.76 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 90.00 | 57.35 | 61.30 | 59.33 | % | 0.66 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 95.00 | 52.40 | 56.35 | 54.38 | 53.97 | % | 0.57 | 1 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST | |
| 100.00 | 47.45 | 51.40 | 49.43 | % | 0.49 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 105.00 | 42.55 | 46.50 | 44.53 | % | 0.42 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 110.00 | 37.70 | 41.50 | 39.60 | % | 0.36 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 115.00 | 32.85 | 36.65 | 34.75 | % | 0.30 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 120.00 | 28.20 | 31.95 | 30.08 | % | 0.25 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 125.00 | 23.55 | 27.35 | 25.45 | % | 0.20 | 0 | 0 | 0.66 | 0.89 | 0.01 | -0.06 | 7/2/2026 4:00:00 PM EST | |||
| 130.00 | 19.80 | 22.15 | 20.98 | 18.65 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.44 | 0.84 | 0.01 | -0.08 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 131.00 | 18.60 | 21.85 | 20.23 | % | 0.15 | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.08 | 7/2/2026 4:00:00 PM EST | |||
| 132.00 | 17.80 | 20.20 | 19.00 | % | 0.14 | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.09 | 7/2/2026 4:00:00 PM EST | |||
| 133.00 | 17.10 | 19.25 | 18.18 | % | 0.14 | 0 | 0 | 0.41 | 0.81 | 0.01 | -0.09 | 7/2/2026 4:00:00 PM EST | |||
| 134.00 | 15.85 | 18.90 | 17.38 | % | 0.13 | 0 | 0 | 0.40 | 0.79 | 0.01 | -0.09 | 7/2/2026 4:00:00 PM EST | |||
| 135.00 | 15.75 | 18.20 | 16.98 | 16.85 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.44 | 0.78 | 0.01 | -0.09 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 136.00 | 15.05 | 17.35 | 16.20 | % | 0.12 | 0 | 0 | 0.44 | 0.77 | 0.01 | -0.10 | 7/2/2026 4:00:00 PM EST | |||
| 137.00 | 13.70 | 17.10 | 15.40 | % | 0.11 | 0 | 0 | 0.43 | 0.75 | 0.01 | -0.10 | 7/2/2026 4:00:00 PM EST | |||
| 138.00 | 12.95 | 16.85 | 14.90 | % | 0.11 | 0 | 0 | 0.44 | 0.73 | 0.02 | -0.10 | 7/2/2026 4:00:00 PM EST | |||
| 139.00 | 12.30 | 15.85 | 14.08 | % | 0.10 | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.10 | 7/2/2026 4:00:00 PM EST | |||
| 140.00 | 11.40 | 15.40 | 13.40 | 13.17 | +0.87 | +7.08% | 0.10 | 8 | 6 | 0.43 | 0.70 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 141.00 | 12.20 | 13.30 | 12.75 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | 0.69 | 0.02 | -0.11 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 142.00 | 11.25 | 13.45 | 12.35 | % | 0.09 | 0 | 0 | 0.45 | 0.67 | 0.02 | -0.11 | 7/2/2026 4:00:00 PM EST | |||
| 143.00 | 10.55 | 13.30 | 11.93 | 7.12 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.46 | 0.65 | 0.02 | -0.11 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 144.00 | 9.45 | 11.50 | 10.48 | % | 0.07 | 0 | 0 | 0.41 | 0.63 | 0.02 | -0.11 | 7/2/2026 4:00:00 PM EST | |||
| 145.00 | 9.65 | 10.75 | 10.20 | 8.78 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.43 | 0.61 | 0.02 | -0.11 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 146.00 | 8.85 | 10.30 | 9.58 | 8.58 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.42 | 0.59 | 0.02 | -0.11 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 147.00 | 8.10 | 9.60 | 8.85 | 9.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.41 | 0.57 | 0.02 | -0.11 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 148.00 | 7.95 | 9.45 | 8.70 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.43 | 0.55 | 0.02 | -0.11 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 149.00 | 7.15 | 9.60 | 8.38 | 7.68 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | 0.53 | 0.02 | -0.11 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 150.00 | 6.95 | 8.15 | 7.55 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.42 | 0.51 | 0.02 | -0.11 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 152.50 | 5.80 | 6.75 | 6.28 | 6.19 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.41 | 0.46 | 0.02 | -0.11 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 155.00 | 4.00 | 6.55 | 5.28 | 5.49 | +2.04 | +59.13% | 0.03 | 1 | 8 | 0.41 | 0.41 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 157.50 | 3.70 | 5.10 | 4.40 | % | 0.03 | 0 | 0 | 0.41 | 0.36 | 0.02 | -0.10 | 7/2/2026 4:00:00 PM EST | |||
| 160.00 | 1.71 | 4.20 | 2.96 | 4.16 | +0.69 | +19.89% | 0.02 | 18 | 87 | 0.36 | 0.31 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 162.50 | 1.80 | 3.60 | 2.70 | 3.19 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.38 | 0.26 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 165.00 | 1.09 | 3.95 | 2.52 | 2.16 | +0.14 | +6.94% | 0.02 | 13 | 86 | 0.40 | 0.22 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 167.50 | 0.63 | 2.56 | 1.60 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.01 | -0.07 | 7/2/2026 4:00:00 PM EST | |||
| 170.00 | 1.07 | 2.13 | 1.60 | 1.83 | +0.30 | +19.61% | 0.01 | 2 | 2 | 0.40 | 0.15 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 172.50 | 0.85 | 1.87 | 1.36 | 1.23 | % | 0.01 | 1 | 0 | 0.41 | 0.12 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST | |
| 175.00 | 0.60 | 2.24 | 1.42 | % | 0.01 | 0 | 0 | 0.43 | 0.10 | 0.01 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.03 | 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.79 | 0.90 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 115.00 | 0.12 | 1.14 | 0.63 | 0.36 | % | 0.01 | 161 | 0 | 0.52 | -0.04 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST | |
| 120.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.73 | -0.06 | 0.01 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 125.00 | 0.48 | 1.63 | 1.06 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.45 | -0.11 | 0.01 | -0.06 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 130.00 | 1.11 | 3.25 | 2.18 | 1.65 | -0.04 | -2.37% | 0.02 | 13 | 83 | 0.49 | -0.16 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 131.00 | 0.77 | 2.10 | 1.44 | 1.87 | -0.60 | -24.30% | 0.01 | 5 | 7 | 0.40 | -0.17 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 132.00 | 0.57 | 3.65 | 2.11 | 2.10 | -0.61 | -22.51% | 0.02 | 4 | 2 | 0.43 | -0.18 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 133.00 | 1.78 | 3.75 | 2.77 | 2.38 | -0.12 | -4.80% | 0.02 | 3 | 3 | 0.48 | -0.19 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 134.00 | 1.99 | 2.90 | 2.45 | % | 0.02 | 0 | 0 | 0.44 | -0.21 | 0.01 | -0.09 | 7/2/2026 4:00:00 PM EST | |||
| 135.00 | 1.59 | 4.65 | 3.12 | 3.06 | +0.02 | +0.66% | 0.02 | 17 | 8 | 0.47 | -0.22 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 136.00 | 2.08 | 4.90 | 3.49 | 3.33 | % | 0.03 | 2 | 0 | 0.48 | -0.23 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST | |
| 137.00 | 1.70 | 4.25 | 2.98 | % | 0.02 | 0 | 0 | 0.42 | -0.25 | 0.01 | -0.10 | 7/2/2026 4:00:00 PM EST | |||
| 138.00 | 2.69 | 5.00 | 3.85 | % | 0.03 | 0 | 0 | 0.46 | -0.27 | 0.02 | -0.10 | 7/2/2026 4:00:00 PM EST | |||
| 139.00 | 2.92 | 5.35 | 4.14 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | -0.28 | 0.02 | -0.10 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 140.00 | 3.15 | 5.30 | 4.23 | 5.51 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.44 | -0.30 | 0.02 | -0.11 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 141.00 | 3.30 | 6.30 | 4.80 | 4.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | -0.31 | 0.02 | -0.11 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 142.00 | 3.85 | 6.65 | 5.25 | % | 0.04 | 0 | 0 | 0.46 | -0.33 | 0.02 | -0.11 | 7/2/2026 4:00:00 PM EST | |||
| 143.00 | 3.50 | 7.00 | 5.25 | 6.02 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | -0.35 | 0.02 | -0.11 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 144.00 | 4.20 | 7.35 | 5.78 | % | 0.04 | 0 | 0 | 0.44 | -0.37 | 0.02 | -0.11 | 7/2/2026 4:00:00 PM EST | |||
| 145.00 | 4.60 | 7.75 | 6.18 | % | 0.04 | 0 | 0 | 0.44 | -0.39 | 0.02 | -0.11 | 7/2/2026 4:00:00 PM EST | |||
| 146.00 | 4.65 | 8.15 | 6.40 | 7.27 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.43 | -0.41 | 0.02 | -0.11 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 147.00 | 5.10 | 7.15 | 6.13 | 7.07 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.39 | -0.43 | 0.02 | -0.11 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 148.00 | 6.35 | 7.75 | 7.05 | 7.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | -0.45 | 0.02 | -0.11 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 149.00 | 6.00 | 8.30 | 7.15 | 7.45 | -0.19 | -2.49% | 0.05 | 1 | 2 | 0.39 | -0.47 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 150.00 | 6.60 | 8.80 | 7.70 | 8.15 | -1.65 | -16.84% | 0.05 | 1 | 0 | 0.39 | -0.49 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 152.50 | 8.55 | 10.10 | 9.33 | % | 0.06 | 0 | 0 | 0.40 | -0.54 | 0.02 | -0.11 | 7/2/2026 4:00:00 PM EST | |||
| 155.00 | 10.05 | 11.80 | 10.93 | % | 0.07 | 0 | 0 | 0.41 | -0.59 | 0.02 | -0.10 | 7/2/2026 4:00:00 PM EST | |||
| 157.50 | 11.15 | 13.45 | 12.30 | % | 0.08 | 0 | 0 | 0.39 | -0.64 | 0.02 | -0.10 | 7/2/2026 4:00:00 PM EST | |||
| 160.00 | 13.15 | 15.40 | 14.28 | % | 0.09 | 0 | 0 | 0.40 | -0.69 | 0.02 | -0.09 | 7/2/2026 4:00:00 PM EST | |||
| 162.50 | 14.20 | 18.00 | 16.10 | % | 0.10 | 0 | 0 | 0.39 | -0.74 | 0.02 | -0.08 | 7/2/2026 4:00:00 PM EST | |||
| 165.00 | 16.75 | 19.95 | 18.35 | % | 0.11 | 0 | 0 | 0.41 | -0.78 | 0.02 | -0.08 | 7/2/2026 4:00:00 PM EST | |||
| 167.50 | 18.75 | 21.15 | 19.95 | % | 0.12 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.07 | 7/2/2026 4:00:00 PM EST | |||
| 170.00 | 21.35 | 23.70 | 22.53 | % | 0.13 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.06 | 7/2/2026 4:00:00 PM EST | |||
| 172.50 | 23.20 | 25.95 | 24.58 | % | 0.14 | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.05 | 7/2/2026 4:00:00 PM EST | |||
| 175.00 | 24.95 | 28.25 | 26.60 | % | 0.15 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 180.00 | 29.30 | 33.20 | 31.25 | % | 0.17 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.03 | 7/2/2026 4:00:00 PM EST |