Options Chain for AIRBNB INC COM CL A (ABNB) - $153.11 as of 7/28/2026 8:40:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 91.45 | 95.40 | 93.43 | % | 1.56 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 65.00 | 86.45 | 90.45 | 88.45 | % | 1.36 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 70.00 | 81.45 | 85.45 | 83.45 | % | 1.19 | 0 | 11 | 1.46 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 75.00 | 76.50 | 80.05 | 78.28 | % | 1.04 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 80.00 | 71.65 | 75.20 | 73.43 | 49.38 | 0.00 | 0.00% | 0.92 | 0 | 21 | 1.15 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 7/28/2026 4:00:02 PM EST |
| 85.00 | 66.60 | 69.95 | 68.28 | % | 0.80 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 90.00 | 61.70 | 64.95 | 63.33 | 59.69 | 0.00 | 0.00% | 0.70 | 0 | 44 | 1.00 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 7/28/2026 4:00:02 PM EST |
| 95.00 | 56.80 | 60.40 | 58.60 | 54.74 | 0.00 | 0.00% | 0.62 | 0 | 26 | 0.98 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 7/28/2026 4:00:02 PM EST |
| 100.00 | 51.85 | 55.50 | 53.68 | 47.61 | 0.00 | 0.00% | 0.54 | 0 | 46 | 0.83 | 0.99 | 0.00 | -0.02 | 7/9/2026 | 7/28/2026 4:00:02 PM EST |
| 105.00 | 47.35 | 50.20 | 48.78 | 43.45 | 0.00 | 0.00% | 0.46 | 0 | 16 | 0.78 | 0.98 | 0.00 | -0.02 | 6/24/2026 | 7/28/2026 4:00:02 PM EST |
| 110.00 | 42.05 | 44.80 | 43.43 | 37.75 | 0.00 | 0.00% | 0.39 | 0 | 72 | 0.65 | 0.97 | 0.00 | -0.03 | 7/14/2026 | 7/28/2026 4:00:02 PM EST |
| 115.00 | 37.25 | 40.25 | 38.75 | 27.75 | 0.00 | 0.00% | 0.34 | 0 | 86 | 0.63 | 0.96 | 0.00 | -0.04 | 7/22/2026 | 7/28/2026 4:00:02 PM EST |
| 120.00 | 33.00 | 35.45 | 34.23 | 21.14 | 0.00 | 0.00% | 0.29 | 0 | 134 | 0.58 | 0.93 | 0.00 | -0.05 | 7/23/2026 | 7/28/2026 4:00:02 PM EST |
| 125.00 | 28.45 | 30.75 | 29.60 | 20.16 | 0.00 | 0.00% | 0.24 | 0 | 532 | 0.53 | 0.90 | 0.01 | -0.06 | 7/22/2026 | 7/28/2026 4:00:02 PM EST |
| 130.00 | 24.05 | 26.40 | 25.23 | 23.00 | +3.50 | +17.95% | 0.19 | 10 | 528 | 0.38 | 0.86 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 135.00 | 20.00 | 22.35 | 21.18 | 20.89 | +8.99 | +75.55% | 0.16 | 8 | 393 | 0.39 | 0.81 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 140.00 | 16.90 | 17.95 | 17.43 | 17.70 | +8.30 | +88.30% | 0.12 | 6 | 900 | 0.40 | 0.75 | 0.01 | -0.09 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 145.00 | 13.80 | 14.95 | 14.38 | 14.36 | +3.95 | +37.95% | 0.10 | 28 | 402 | 0.41 | 0.68 | 0.02 | -0.09 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 150.00 | 11.00 | 11.45 | 11.23 | 10.65 | +3.15 | +42.00% | 0.07 | 89 | 1,855 | 0.40 | 0.60 | 0.02 | -0.10 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 155.00 | 8.00 | 8.90 | 8.45 | 7.95 | +2.20 | +38.27% | 0.05 | 9 | 525 | 0.39 | 0.51 | 0.02 | -0.10 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 160.00 | 6.25 | 6.80 | 6.53 | 6.25 | +2.35 | +60.26% | 0.04 | 60 | 2,471 | 0.39 | 0.43 | 0.02 | -0.09 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 165.00 | 4.55 | 4.90 | 4.73 | 4.50 | +1.70 | +60.72% | 0.03 | 5 | 1,142 | 0.38 | 0.34 | 0.02 | -0.08 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 170.00 | 3.15 | 3.55 | 3.35 | 3.20 | +1.15 | +56.10% | 0.02 | 21 | 1,371 | 0.38 | 0.26 | 0.02 | -0.07 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 175.00 | 2.20 | 2.49 | 2.35 | 2.11 | +0.94 | +80.35% | 0.01 | 3 | 1,054 | 0.38 | 0.19 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 180.00 | 0.33 | 2.41 | 1.37 | 1.45 | +0.58 | +66.67% | 0.01 | 6 | 423 | 0.34 | 0.14 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 185.00 | 0.61 | 1.35 | 0.98 | 1.00 | +0.42 | +72.42% | 0.01 | 8 | 619 | 0.36 | 0.10 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 190.00 | 0.45 | 0.94 | 0.70 | 0.66 | +0.43 | +186.96% | 0.00 | 21 | 354 | 0.37 | 0.07 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 195.00 | 0.30 | 0.79 | 0.55 | 0.47 | +0.23 | +95.84% | 0.00 | 120 | 128 | 0.38 | 0.05 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 200.00 | 0.01 | 0.66 | 0.34 | 0.30 | +0.16 | +114.29% | 0.00 | 120 | 254 | 0.34 | 0.03 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.43 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/28/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/28/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/28/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.16 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/28/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.57 | 0.29 | 0.03 | -0.12 | -80.00% | 0.00 | 2 | 59 | 0.96 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 359 | 0.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,393 | 0.70 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/28/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.63 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/28/2026 4:00:02 PM EST |
| 100.00 | 0.05 | 0.42 | 0.24 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,337 | 0.55 | -0.01 | 0.00 | -0.02 | 7/23/2026 | 7/28/2026 4:00:02 PM EST |
| 105.00 | 0.09 | 0.32 | 0.21 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 743 | 0.50 | -0.02 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 110.00 | 0.05 | 0.56 | 0.31 | 0.46 | -0.09 | -16.37% | 0.00 | 1 | 697 | 0.46 | -0.03 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 115.00 | 0.32 | 0.68 | 0.50 | 0.47 | -0.66 | -58.41% | 0.00 | 1 | 1,035 | 0.47 | -0.04 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 120.00 | 0.65 | 1.32 | 0.99 | 0.78 | -0.51 | -39.54% | 0.01 | 4 | 1,267 | 0.48 | -0.07 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 125.00 | 1.07 | 1.69 | 1.38 | 1.17 | -0.73 | -38.43% | 0.01 | 18 | 1,934 | 0.46 | -0.10 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 130.00 | 1.65 | 2.14 | 1.90 | 1.85 | -0.95 | -33.93% | 0.01 | 20 | 1,115 | 0.44 | -0.14 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 135.00 | 2.43 | 2.71 | 2.57 | 2.71 | -1.29 | -32.25% | 0.02 | 91 | 482 | 0.42 | -0.19 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 140.00 | 3.45 | 3.90 | 3.68 | 4.25 | -1.75 | -29.17% | 0.03 | 12 | 352 | 0.41 | -0.25 | 0.01 | -0.09 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 145.00 | 4.60 | 5.45 | 5.03 | 5.43 | -2.72 | -33.38% | 0.03 | 5 | 289 | 0.39 | -0.32 | 0.02 | -0.09 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 150.00 | 7.15 | 7.45 | 7.30 | 7.20 | -3.85 | -34.85% | 0.05 | 79 | 401 | 0.40 | -0.40 | 0.02 | -0.10 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 155.00 | 9.45 | 9.90 | 9.68 | 10.55 | -6.50 | -38.13% | 0.06 | 13 | 27 | 0.40 | -0.49 | 0.02 | -0.10 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 160.00 | 11.80 | 12.75 | 12.28 | 16.43 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.38 | -0.57 | 0.02 | -0.09 | 7/16/2026 | 7/28/2026 4:00:02 PM EST |
| 165.00 | 15.15 | 17.25 | 16.20 | 20.05 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.41 | -0.66 | 0.02 | -0.08 | 7/16/2026 | 7/28/2026 4:00:02 PM EST |
| 170.00 | 18.40 | 21.55 | 19.98 | 29.22 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.41 | -0.74 | 0.02 | -0.07 | 6/25/2026 | 7/28/2026 4:00:02 PM EST |
| 175.00 | 23.15 | 25.50 | 24.33 | % | 0.14 | 0 | 0 | 0.43 | -0.81 | 0.01 | -0.06 | 7/28/2026 4:00:02 PM EST | |||
| 180.00 | 27.20 | 29.90 | 28.55 | % | 0.16 | 0 | 1 | 0.42 | -0.86 | 0.01 | -0.05 | 7/28/2026 4:00:02 PM EST | |||
| 185.00 | 31.40 | 34.50 | 32.95 | 60.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.04 | 3/31/2026 | 7/28/2026 4:00:02 PM EST |
| 190.00 | 36.45 | 39.20 | 37.83 | % | 0.20 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.03 | 7/28/2026 4:00:02 PM EST | |||
| 195.00 | 40.65 | 44.05 | 42.35 | % | 0.22 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.02 | 7/28/2026 4:00:02 PM EST | |||
| 200.00 | 45.35 | 48.95 | 47.15 | % | 0.24 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 7/28/2026 4:00:02 PM EST | |||
| 210.00 | 55.30 | 58.95 | 57.13 | 69.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 7/28/2026 4:00:02 PM EST |