Options Chain for AIRBNB INC COM CL A (ABNB) - $151.52 as of 8/2/2026 8:02:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 70.15 | 74.05 | 72.10 | % | 0.90 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 85.00 | 65.25 | 69.10 | 67.18 | % | 0.79 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 90.00 | 60.25 | 64.10 | 62.18 | % | 0.69 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 95.00 | 55.10 | 59.15 | 57.13 | % | 0.60 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 100.00 | 50.35 | 54.20 | 52.28 | % | 0.52 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 105.00 | 45.40 | 49.25 | 47.33 | % | 0.45 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 7/31/2026 3:59:52 PM EST | |||
| 110.00 | 40.95 | 43.80 | 42.38 | % | 0.39 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 7/31/2026 3:59:52 PM EST | |||
| 115.00 | 36.10 | 38.95 | 37.53 | % | 0.33 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.03 | 7/31/2026 3:59:52 PM EST | |||
| 120.00 | 31.35 | 34.25 | 32.80 | % | 0.27 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.05 | 7/31/2026 3:59:52 PM EST | |||
| 125.00 | 26.90 | 29.65 | 28.28 | % | 0.23 | 0 | 0 | 0.60 | 0.91 | 0.01 | -0.06 | 7/31/2026 3:59:52 PM EST | |||
| 130.00 | 22.70 | 25.25 | 23.98 | % | 0.18 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.07 | 7/31/2026 3:59:52 PM EST | |||
| 135.00 | 18.40 | 21.15 | 19.78 | % | 0.15 | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.09 | 7/31/2026 3:59:52 PM EST | |||
| 137.00 | 16.10 | 20.00 | 18.05 | % | 0.13 | 0 | 0 | 0.43 | 0.78 | 0.01 | -0.09 | 7/31/2026 3:59:52 PM EST | |||
| 138.00 | 16.05 | 18.80 | 17.43 | % | 0.13 | 0 | 0 | 0.44 | 0.77 | 0.01 | -0.09 | 7/31/2026 3:59:52 PM EST | |||
| 139.00 | 14.55 | 18.50 | 16.53 | % | 0.12 | 0 | 0 | 0.42 | 0.75 | 0.01 | -0.09 | 7/31/2026 3:59:52 PM EST | |||
| 140.00 | 13.80 | 17.70 | 15.75 | % | 0.11 | 0 | 0 | 0.42 | 0.74 | 0.01 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 141.00 | 13.85 | 16.30 | 15.08 | % | 0.11 | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 142.00 | 12.35 | 16.35 | 14.35 | % | 0.10 | 0 | 0 | 0.42 | 0.71 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 143.00 | 11.70 | 15.70 | 13.70 | % | 0.10 | 0 | 0 | 0.42 | 0.69 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 144.00 | 11.00 | 15.00 | 13.00 | % | 0.09 | 0 | 0 | 0.42 | 0.67 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 145.00 | 11.15 | 13.65 | 12.40 | % | 0.09 | 0 | 0 | 0.42 | 0.66 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 146.00 | 9.75 | 13.75 | 11.75 | % | 0.08 | 0 | 0 | 0.42 | 0.64 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 147.00 | 9.15 | 13.15 | 11.15 | % | 0.08 | 0 | 0 | 0.42 | 0.62 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 148.00 | 8.65 | 11.85 | 10.25 | % | 0.07 | 0 | 0 | 0.40 | 0.60 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 149.00 | 8.85 | 12.05 | 10.45 | % | 0.07 | 0 | 0 | 0.44 | 0.59 | 0.02 | -0.11 | 7/31/2026 3:59:52 PM EST | |||
| 150.00 | 8.80 | 10.05 | 9.43 | 9.58 | % | 0.06 | 1 | 0 | 0.41 | 0.57 | 0.02 | -0.11 | 7/31/2026 | 7/31/2026 3:59:52 PM EST | |
| 152.50 | 7.15 | 9.55 | 8.35 | % | 0.05 | 0 | 0 | 0.42 | 0.52 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 155.00 | 5.85 | 8.25 | 7.05 | 6.91 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.41 | 0.47 | 0.02 | -0.10 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 157.50 | 4.00 | 7.30 | 5.65 | % | 0.04 | 0 | 0 | 0.39 | 0.42 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 160.00 | 3.80 | 5.95 | 4.88 | 4.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | 0.36 | 0.02 | -0.09 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 162.50 | 2.45 | 5.55 | 4.00 | % | 0.02 | 0 | 0 | 0.38 | 0.31 | 0.02 | -0.08 | 7/31/2026 3:59:52 PM EST | |||
| 165.00 | 1.80 | 4.60 | 3.20 | % | 0.02 | 0 | 0 | 0.37 | 0.26 | 0.02 | -0.07 | 7/31/2026 3:59:52 PM EST | |||
| 167.50 | 0.92 | 3.10 | 2.01 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.33 | 0.21 | 0.02 | -0.06 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 170.00 | 0.45 | 3.35 | 1.90 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.02 | -0.05 | 7/31/2026 3:59:52 PM EST | |||
| 172.50 | 0.20 | 3.95 | 2.08 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.01 | -0.05 | 7/31/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.01 | -0.04 | 7/31/2026 3:59:52 PM EST | |||
| 177.50 | 0.75 | 3.20 | 1.98 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.01 | -0.03 | 7/31/2026 3:59:52 PM EST | |||
| 180.00 | 0.10 | 2.99 | 1.55 | % | 0.01 | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.02 | 7/31/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.02 | 7/31/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 7/31/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 7/31/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.02 | 7/31/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.03 | 7/31/2026 3:59:52 PM EST | |||
| 120.00 | 0.45 | 0.94 | 0.70 | 0.64 | % | 0.01 | 53 | 0 | 0.47 | -0.07 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 3:59:52 PM EST | |
| 125.00 | 0.75 | 2.59 | 1.67 | 0.88 | % | 0.01 | 89 | 0 | 0.51 | -0.09 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 3:59:52 PM EST | |
| 130.00 | 0.15 | 3.50 | 1.83 | % | 0.01 | 0 | 0 | 0.42 | -0.14 | 0.01 | -0.07 | 7/31/2026 3:59:52 PM EST | |||
| 135.00 | 0.94 | 3.55 | 2.25 | 2.30 | % | 0.02 | 1 | 0 | 0.41 | -0.20 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 3:59:52 PM EST | |
| 137.00 | 2.23 | 3.95 | 3.09 | % | 0.02 | 0 | 0 | 0.44 | -0.22 | 0.01 | -0.09 | 7/31/2026 3:59:52 PM EST | |||
| 138.00 | 1.89 | 3.90 | 2.90 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.01 | -0.09 | 7/31/2026 3:59:52 PM EST | |||
| 139.00 | 2.62 | 4.30 | 3.46 | % | 0.02 | 0 | 0 | 0.43 | -0.25 | 0.01 | -0.09 | 7/31/2026 3:59:52 PM EST | |||
| 140.00 | 2.16 | 5.45 | 3.81 | % | 0.03 | 0 | 0 | 0.43 | -0.26 | 0.01 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 141.00 | 2.10 | 5.75 | 3.93 | % | 0.03 | 0 | 0 | 0.42 | -0.28 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 142.00 | 2.25 | 6.00 | 4.13 | % | 0.03 | 0 | 0 | 0.41 | -0.29 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 143.00 | 2.40 | 5.60 | 4.00 | % | 0.03 | 0 | 0 | 0.38 | -0.31 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 144.00 | 3.15 | 6.65 | 4.90 | % | 0.03 | 0 | 0 | 0.41 | -0.33 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 145.00 | 3.50 | 7.00 | 5.25 | % | 0.04 | 0 | 0 | 0.41 | -0.34 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 146.00 | 3.35 | 6.20 | 4.78 | % | 0.03 | 0 | 0 | 0.37 | -0.36 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 147.00 | 4.20 | 7.80 | 6.00 | % | 0.04 | 0 | 0 | 0.41 | -0.38 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 148.00 | 5.40 | 8.20 | 6.80 | % | 0.05 | 0 | 0 | 0.43 | -0.40 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 149.00 | 4.65 | 7.75 | 6.20 | % | 0.04 | 0 | 0 | 0.37 | -0.41 | 0.02 | -0.11 | 7/31/2026 3:59:52 PM EST | |||
| 150.00 | 6.50 | 7.75 | 7.13 | 7.25 | % | 0.05 | 1 | 0 | 0.40 | -0.43 | 0.02 | -0.11 | 7/31/2026 | 7/31/2026 3:59:52 PM EST | |
| 152.50 | 7.15 | 9.65 | 8.40 | % | 0.06 | 0 | 0 | 0.40 | -0.48 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 155.00 | 8.50 | 11.00 | 9.75 | % | 0.06 | 0 | 0 | 0.39 | -0.53 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 157.50 | 10.60 | 13.15 | 11.88 | % | 0.08 | 0 | 0 | 0.42 | -0.58 | 0.02 | -0.10 | 7/31/2026 3:59:52 PM EST | |||
| 160.00 | 10.75 | 14.05 | 12.40 | % | 0.08 | 0 | 0 | 0.37 | -0.64 | 0.02 | -0.09 | 7/31/2026 3:59:52 PM EST | |||
| 162.50 | 13.45 | 15.70 | 14.58 | % | 0.09 | 0 | 0 | 0.39 | -0.69 | 0.02 | -0.08 | 7/31/2026 3:59:52 PM EST | |||
| 165.00 | 15.60 | 17.40 | 16.50 | % | 0.10 | 0 | 0 | 0.39 | -0.74 | 0.02 | -0.07 | 7/31/2026 3:59:52 PM EST | |||
| 167.50 | 16.15 | 20.00 | 18.08 | % | 0.11 | 0 | 0 | 0.35 | -0.79 | 0.02 | -0.06 | 7/31/2026 3:59:52 PM EST | |||
| 170.00 | 18.65 | 22.00 | 20.33 | % | 0.12 | 0 | 0 | 0.37 | -0.83 | 0.02 | -0.05 | 7/31/2026 3:59:52 PM EST | |||
| 172.50 | 20.15 | 24.05 | 22.10 | % | 0.13 | 0 | 0 | 0.51 | -0.87 | 0.01 | -0.05 | 7/31/2026 3:59:52 PM EST | |||
| 175.00 | 22.35 | 26.15 | 24.25 | % | 0.14 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.04 | 7/31/2026 3:59:52 PM EST | |||
| 177.50 | 24.55 | 28.45 | 26.50 | % | 0.15 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.03 | 7/31/2026 3:59:52 PM EST | |||
| 180.00 | 26.85 | 30.70 | 28.78 | % | 0.16 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 7/31/2026 3:59:52 PM EST | |||
| 185.00 | 32.05 | 35.35 | 33.70 | % | 0.18 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.02 | 7/31/2026 3:59:52 PM EST | |||
| 190.00 | 36.75 | 40.00 | 38.38 | % | 0.20 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST |