Options Chain for AIRBNB INC COM CL A (ABNB) - $163.52 as of 8/7/2026 7:31:09 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 | 116.20 | 120.40 | 118.30 | % | 1.97 | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 65.00 | 111.25 | 115.35 | 113.30 | % | 1.74 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 70.00 | 106.25 | 110.40 | 108.33 | % | 1.55 | 0 | 11 | 1.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 75.00 | 101.30 | 105.40 | 103.35 | % | 1.38 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 80.00 | 96.35 | 100.60 | 98.48 | 49.38 | 0.00 | 0.00% | 1.23 | 0 | 21 | 1.63 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/7/2026 3:59:56 PM EST |
| 85.00 | 91.35 | 95.65 | 93.50 | % | 1.10 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 90.00 | 86.45 | 90.65 | 88.55 | 59.69 | 0.00 | 0.00% | 0.98 | 0 | 44 | 1.42 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 3:59:56 PM EST |
| 95.00 | 81.40 | 85.70 | 83.55 | 54.74 | 0.00 | 0.00% | 0.88 | 0 | 26 | 1.33 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 3:59:56 PM EST |
| 100.00 | 76.75 | 80.20 | 78.48 | 74.00 | +26.39 | +55.43% | 0.78 | 2 | 46 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 105.00 | 72.05 | 75.50 | 73.78 | 43.45 | 0.00 | 0.00% | 0.70 | 0 | 16 | 1.12 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 3:59:56 PM EST |
| 110.00 | 66.80 | 70.30 | 68.55 | 65.64 | +19.25 | +41.50% | 0.62 | 2 | 73 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 115.00 | 61.85 | 65.45 | 63.65 | 61.06 | +25.22 | +70.37% | 0.55 | 31 | 86 | 0.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 120.00 | 56.80 | 60.45 | 58.63 | 31.08 | 0.00 | 0.00% | 0.49 | 0 | 135 | 0.83 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 125.00 | 51.90 | 55.05 | 53.48 | 50.00 | +22.33 | +80.71% | 0.43 | 6 | 531 | 0.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 130.00 | 46.85 | 50.45 | 48.65 | 46.28 | +24.71 | +114.56% | 0.37 | 80 | 591 | 0.71 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 135.00 | 42.00 | 45.50 | 43.75 | 41.41 | +23.00 | +124.94% | 0.32 | 6 | 390 | 0.63 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 140.00 | 37.40 | 40.50 | 38.95 | 35.90 | +19.35 | +116.92% | 0.28 | 15 | 896 | 0.51 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 145.00 | 32.25 | 35.10 | 33.68 | 30.40 | +18.85 | +163.21% | 0.23 | 41 | 436 | 0.43 | 0.97 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 150.00 | 27.80 | 30.70 | 29.25 | 28.50 | +18.90 | +196.88% | 0.20 | 205 | 2,033 | 0.42 | 0.95 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 155.00 | 22.90 | 25.75 | 24.33 | 22.20 | +15.30 | +221.74% | 0.16 | 47 | 558 | 0.37 | 0.91 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 160.00 | 19.30 | 21.10 | 20.20 | 19.00 | +13.75 | +261.91% | 0.13 | 253 | 2,594 | 0.39 | 0.85 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 165.00 | 15.60 | 17.00 | 16.30 | 16.20 | +12.50 | +337.84% | 0.10 | 202 | 1,243 | 0.31 | 0.78 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 170.00 | 11.30 | 14.00 | 12.65 | 12.65 | +10.12 | +400.00% | 0.07 | 206 | 1,388 | 0.31 | 0.70 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 175.00 | 9.45 | 10.30 | 9.88 | 9.85 | +8.36 | +561.08% | 0.06 | 240 | 1,076 | 0.33 | 0.60 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 180.00 | 7.00 | 7.55 | 7.28 | 7.00 | +5.85 | +508.70% | 0.04 | 320 | 588 | 0.32 | 0.50 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 185.00 | 4.75 | 5.45 | 5.10 | 4.67 | +4.05 | +653.23% | 0.03 | 412 | 622 | 0.32 | 0.40 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 190.00 | 3.30 | 3.70 | 3.50 | 3.25 | +2.81 | +638.64% | 0.02 | 566 | 336 | 0.32 | 0.30 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 195.00 | 2.17 | 2.50 | 2.34 | 2.36 | +1.89 | +402.13% | 0.01 | 307 | 87 | 0.32 | 0.22 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 200.00 | 1.34 | 1.70 | 1.52 | 1.50 | +1.27 | +552.18% | 0.01 | 1,555 | 205 | 0.32 | 0.16 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 210.00 | 0.33 | 0.78 | 0.56 | 0.58 | +0.49 | +544.45% | 0.00 | 129 | 169 | 0.31 | 0.07 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 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 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/7/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.01 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.75 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.62 | 0.31 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.27 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.23 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.72 | 0.36 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,403 | 1.16 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.60 | +0.40 | +200.00% | 0.01 | 4 | 261 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 1.31 | 0.66 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,340 | 1.07 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.20 | -0.03 | -13.05% | 0.00 | 1 | 743 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.05 | -0.10 | -66.67% | 0.00 | 5 | 665 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.36 | 0.68 | 0.08 | -0.40 | -83.34% | 0.01 | 2 | 1,037 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.44 | 0.22 | 0.03 | -0.45 | -93.75% | 0.00 | 49 | 1,293 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 125.00 | 0.02 | 0.31 | 0.17 | 0.03 | -0.86 | -96.63% | 0.00 | 28 | 1,922 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.28 | 0.14 | 0.08 | -1.42 | -94.67% | 0.00 | 246 | 1,222 | 0.49 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 135.00 | 0.07 | 0.53 | 0.30 | 0.12 | -2.23 | -94.90% | 0.00 | 84 | 630 | 0.41 | -0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 140.00 | 0.15 | 0.35 | 0.25 | 0.23 | -3.49 | -93.82% | 0.00 | 103 | 470 | 0.39 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 145.00 | 0.30 | 0.60 | 0.45 | 0.34 | -4.96 | -93.59% | 0.00 | 101 | 433 | 0.37 | -0.03 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 150.00 | 0.28 | 0.75 | 0.52 | 0.64 | -6.63 | -91.20% | 0.00 | 89 | 501 | 0.34 | -0.05 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 155.00 | 0.74 | 1.22 | 0.98 | 1.07 | -8.80 | -89.16% | 0.01 | 147 | 42 | 0.34 | -0.09 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 160.00 | 1.50 | 1.89 | 1.70 | 1.75 | -11.85 | -87.14% | 0.01 | 211 | 57 | 0.34 | -0.15 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 165.00 | 2.60 | 2.93 | 2.77 | 2.67 | -14.05 | -84.04% | 0.02 | 117 | 65 | 0.34 | -0.22 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 170.00 | 4.05 | 4.25 | 4.15 | 4.15 | -25.07 | -85.80% | 0.02 | 160 | 4 | 0.33 | -0.30 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 175.00 | 5.85 | 6.40 | 6.13 | 6.03 | % | 0.04 | 157 | 0 | 0.33 | -0.40 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 180.00 | 8.00 | 8.55 | 8.28 | 8.40 | -22.66 | -72.96% | 0.05 | 59 | 1 | 0.32 | -0.50 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 185.00 | 10.05 | 12.70 | 11.38 | 11.85 | -48.95 | -80.51% | 0.06 | 12 | 0 | 0.32 | -0.60 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 190.00 | 13.95 | 16.00 | 14.98 | 15.43 | % | 0.08 | 38 | 0 | 0.32 | -0.70 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 195.00 | 17.60 | 19.95 | 18.78 | 19.38 | % | 0.10 | 12 | 0 | 0.32 | -0.78 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 200.00 | 21.55 | 24.65 | 23.10 | 25.55 | % | 0.12 | 1 | 0 | 0.43 | -0.84 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 210.00 | 31.35 | 33.90 | 32.63 | 69.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.03 | 5/8/2026 | 8/7/2026 3:59:56 PM EST |