Options Chain for AIRBNB INC COM CL A (ABNB) - $132.50 as of 8/1/2025 7:50:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.40 | 59.90 | 58.15 | % | 0.83 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 75.00 | 51.65 | 54.80 | 53.23 | % | 0.71 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 80.00 | 46.75 | 49.45 | 48.10 | % | 0.60 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 85.00 | 43.10 | 44.10 | 43.60 | % | 0.51 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 90.00 | 38.20 | 39.55 | 38.88 | % | 0.43 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 95.00 | 33.25 | 34.50 | 33.88 | % | 0.36 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 100.00 | 28.50 | 29.80 | 29.15 | % | 0.29 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 105.00 | 23.95 | 25.00 | 24.48 | % | 0.23 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 110.00 | 19.70 | 20.35 | 20.03 | % | 0.18 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.07 | 8/1/2025 4:00:02 PM EST | |||
| 115.00 | 15.60 | 16.60 | 16.10 | % | 0.14 | 0 | 0 | 0.44 | 0.79 | 0.01 | -0.08 | 8/1/2025 4:00:02 PM EST | |||
| 120.00 | 12.00 | 12.65 | 12.33 | % | 0.10 | 0 | 0 | 0.43 | 0.71 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 122.00 | 10.65 | 11.35 | 11.00 | % | 0.09 | 0 | 0 | 0.42 | 0.67 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 123.00 | 9.95 | 10.85 | 10.40 | % | 0.08 | 0 | 0 | 0.43 | 0.65 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 124.00 | 9.50 | 10.25 | 9.88 | % | 0.08 | 0 | 0 | 0.43 | 0.63 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 125.00 | 8.95 | 9.55 | 9.25 | % | 0.07 | 0 | 0 | 0.43 | 0.61 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 126.00 | 8.10 | 9.20 | 8.65 | % | 0.07 | 0 | 0 | 0.42 | 0.59 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 127.00 | 7.80 | 8.30 | 8.05 | % | 0.06 | 0 | 0 | 0.42 | 0.56 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 128.00 | 5.70 | 7.85 | 6.78 | % | 0.05 | 0 | 0 | 0.37 | 0.54 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 129.00 | 6.75 | 7.30 | 7.03 | % | 0.05 | 0 | 0 | 0.41 | 0.52 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 130.00 | 6.30 | 6.75 | 6.53 | % | 0.05 | 0 | 0 | 0.41 | 0.50 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 131.00 | 5.80 | 6.45 | 6.13 | % | 0.05 | 0 | 0 | 0.41 | 0.47 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 132.00 | 5.35 | 6.00 | 5.68 | % | 0.04 | 0 | 0 | 0.41 | 0.45 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 133.00 | 4.95 | 5.55 | 5.25 | % | 0.04 | 0 | 0 | 0.41 | 0.43 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 134.00 | 4.60 | 5.25 | 4.93 | % | 0.04 | 0 | 0 | 0.41 | 0.41 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 135.00 | 4.20 | 4.80 | 4.50 | 6.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.41 | 0.38 | 0.02 | -0.08 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 136.00 | 3.80 | 4.50 | 4.15 | % | 0.03 | 0 | 0 | 0.41 | 0.36 | 0.02 | -0.08 | 8/1/2025 4:00:02 PM EST | |||
| 137.00 | 2.57 | 4.10 | 3.34 | % | 0.02 | 0 | 0 | 0.37 | 0.34 | 0.02 | -0.08 | 8/1/2025 4:00:02 PM EST | |||
| 138.00 | 2.34 | 5.10 | 3.72 | % | 0.03 | 0 | 0 | 0.42 | 0.32 | 0.02 | -0.08 | 8/1/2025 4:00:02 PM EST | |||
| 139.00 | 2.90 | 3.65 | 3.28 | % | 0.02 | 0 | 0 | 0.41 | 0.30 | 0.02 | -0.07 | 8/1/2025 4:00:02 PM EST | |||
| 140.00 | 1.84 | 4.20 | 3.02 | 2.83 | % | 0.02 | 2 | 0 | 0.40 | 0.28 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 141.00 | 2.20 | 3.05 | 2.63 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.26 | 0.02 | -0.07 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 142.00 | 1.45 | 2.93 | 2.19 | % | 0.02 | 0 | 0 | 0.38 | 0.24 | 0.02 | -0.07 | 8/1/2025 4:00:02 PM EST | |||
| 143.00 | 1.82 | 2.73 | 2.28 | % | 0.02 | 0 | 0 | 0.40 | 0.23 | 0.02 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 144.00 | 1.20 | 2.52 | 1.86 | % | 0.01 | 0 | 0 | 0.38 | 0.21 | 0.02 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 145.00 | 1.10 | 2.68 | 1.89 | % | 0.01 | 0 | 0 | 0.40 | 0.20 | 0.02 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 146.00 | 1.27 | 2.16 | 1.72 | % | 0.01 | 0 | 0 | 0.40 | 0.18 | 0.02 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 147.00 | 0.00 | 1.98 | 0.99 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.02 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 148.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.44 | 0.16 | 0.01 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 149.00 | 0.00 | 1.66 | 0.83 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.01 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 150.00 | 0.85 | 1.48 | 1.17 | 1.15 | % | 0.01 | 2 | 0 | 0.40 | 0.13 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 152.50 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.07 | 1.04 | % | 0.01 | 0 | 0 | 0.55 | 0.09 | 0.01 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 157.50 | 0.34 | 1.01 | 0.68 | % | 0.00 | 0 | 0 | 0.41 | 0.08 | 0.01 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 160.00 | 0.25 | 0.75 | 0.50 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 105.00 | 0.67 | 1.26 | 0.97 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 110.00 | 1.26 | 1.84 | 1.55 | % | 0.01 | 0 | 0 | 0.46 | -0.14 | 0.01 | -0.07 | 8/1/2025 4:00:02 PM EST | |||
| 115.00 | 2.15 | 2.75 | 2.45 | % | 0.02 | 0 | 0 | 0.45 | -0.21 | 0.01 | -0.08 | 8/1/2025 4:00:02 PM EST | |||
| 120.00 | 3.50 | 4.00 | 3.75 | % | 0.03 | 0 | 0 | 0.43 | -0.29 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 122.00 | 4.10 | 4.60 | 4.35 | 3.85 | % | 0.04 | 5 | 0 | 0.43 | -0.33 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 123.00 | 4.60 | 5.10 | 4.85 | % | 0.04 | 0 | 0 | 0.43 | -0.35 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 124.00 | 4.90 | 5.50 | 5.20 | 4.94 | % | 0.04 | 1 | 0 | 0.43 | -0.37 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 125.00 | 5.25 | 5.90 | 5.58 | % | 0.04 | 0 | 0 | 0.42 | -0.39 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 126.00 | 5.65 | 6.40 | 6.03 | % | 0.05 | 0 | 0 | 0.42 | -0.41 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 127.00 | 6.30 | 6.70 | 6.50 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | -0.44 | 0.02 | -0.09 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 128.00 | 6.70 | 7.25 | 6.98 | 6.86 | % | 0.05 | 1 | 0 | 0.42 | -0.46 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 129.00 | 7.20 | 7.75 | 7.48 | 7.96 | % | 0.06 | 15 | 0 | 0.42 | -0.48 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 130.00 | 7.75 | 8.25 | 8.00 | % | 0.06 | 0 | 0 | 0.42 | -0.50 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 131.00 | 8.30 | 8.80 | 8.55 | % | 0.07 | 0 | 0 | 0.41 | -0.53 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 132.00 | 8.90 | 9.40 | 9.15 | 9.56 | % | 0.07 | 20 | 0 | 0.42 | -0.55 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 133.00 | 9.45 | 10.05 | 9.75 | % | 0.07 | 0 | 0 | 0.41 | -0.57 | 0.02 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 134.00 | 10.15 | 10.65 | 10.40 | 6.78 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.59 | 0.02 | -0.09 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 135.00 | 10.85 | 11.05 | 10.95 | 11.35 | % | 0.08 | 1 | 0 | 0.41 | -0.62 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 136.00 | 11.40 | 12.00 | 11.70 | % | 0.09 | 0 | 0 | 0.41 | -0.64 | 0.02 | -0.08 | 8/1/2025 4:00:02 PM EST | |||
| 137.00 | 12.10 | 13.00 | 12.55 | % | 0.09 | 0 | 0 | 0.42 | -0.66 | 0.02 | -0.08 | 8/1/2025 4:00:02 PM EST | |||
| 138.00 | 12.35 | 14.15 | 13.25 | % | 0.10 | 0 | 0 | 0.42 | -0.68 | 0.02 | -0.08 | 8/1/2025 4:00:02 PM EST | |||
| 139.00 | 13.45 | 14.50 | 13.98 | % | 0.10 | 0 | 0 | 0.42 | -0.70 | 0.02 | -0.07 | 8/1/2025 4:00:02 PM EST | |||
| 140.00 | 13.95 | 14.90 | 14.43 | % | 0.10 | 0 | 0 | 0.40 | -0.72 | 0.02 | -0.07 | 8/1/2025 4:00:02 PM EST | |||
| 141.00 | 14.35 | 15.60 | 14.98 | % | 0.11 | 0 | 0 | 0.38 | -0.74 | 0.02 | -0.07 | 8/1/2025 4:00:02 PM EST | |||
| 142.00 | 15.50 | 16.65 | 16.08 | % | 0.11 | 0 | 0 | 0.41 | -0.76 | 0.02 | -0.07 | 8/1/2025 4:00:02 PM EST | |||
| 143.00 | 16.20 | 17.35 | 16.78 | % | 0.12 | 0 | 0 | 0.40 | -0.77 | 0.02 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 144.00 | 16.90 | 18.25 | 17.58 | % | 0.12 | 0 | 0 | 0.39 | -0.79 | 0.02 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 145.00 | 17.75 | 19.05 | 18.40 | % | 0.13 | 0 | 0 | 0.39 | -0.80 | 0.02 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 146.00 | 18.85 | 19.85 | 19.35 | % | 0.13 | 0 | 0 | 0.40 | -0.82 | 0.02 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 147.00 | 19.65 | 20.70 | 20.18 | % | 0.14 | 0 | 0 | 0.41 | -0.83 | 0.02 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 148.00 | 20.35 | 21.55 | 20.95 | % | 0.14 | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 149.00 | 21.55 | 22.30 | 21.93 | % | 0.15 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 150.00 | 22.45 | 23.15 | 22.80 | % | 0.15 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 152.50 | 24.65 | 25.50 | 25.08 | % | 0.16 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 155.00 | 27.15 | 27.85 | 27.50 | % | 0.18 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 157.50 | 29.30 | 30.30 | 29.80 | % | 0.19 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 160.00 | 31.75 | 32.60 | 32.18 | % | 0.20 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 165.00 | 36.75 | 37.45 | 37.10 | % | 0.22 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 170.00 | 41.60 | 43.25 | 42.43 | % | 0.25 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 175.00 | 46.00 | 48.80 | 47.40 | % | 0.27 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 180.00 | 50.80 | 53.65 | 52.23 | % | 0.29 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 185.00 | 55.80 | 58.95 | 57.38 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST |