Options Chain for AIRBNB INC COM CL A (ABNB) - $142.16 as of 7/29/2025 3:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 82.75 | 83.50 | 83.13 | 61.02 | 0.00 | 0.00% | 1.51 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:59:01 PM EST |
| 60.00 | 77.80 | 78.65 | 78.23 | 48.30 | 0.00 | 0.00% | 1.30 | 0 | 20 | 1.15 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:01 PM EST |
| 65.00 | 72.90 | 73.55 | 73.23 | 39.63 | 0.00 | 0.00% | 1.13 | 0 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:01 PM EST |
| 70.00 | 67.90 | 68.60 | 68.25 | 68.25 | 0.00 | 0.00% | 0.97 | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 62.85 | 63.70 | 63.28 | % | 0.84 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 80.00 | 58.00 | 58.65 | 58.33 | 55.71 | 0.00 | 0.00% | 0.73 | 0 | 5 | 0.76 | 1.00 | 0.00 | -0.01 | 6/17/2025 | 7/29/2025 1:59:01 PM EST |
| 85.00 | 52.60 | 53.75 | 53.18 | 38.25 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.76 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 7/29/2025 1:59:01 PM EST |
| 90.00 | 48.15 | 48.80 | 48.48 | 47.03 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.65 | 0.99 | 0.00 | -0.02 | 7/7/2025 | 7/29/2025 1:59:01 PM EST |
| 95.00 | 43.25 | 43.95 | 43.60 | 45.17 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.63 | 0.99 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 100.00 | 38.40 | 38.95 | 38.68 | 39.05 | -0.58 | -1.47% | 0.39 | 1 | 30 | 0.52 | 0.97 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 105.00 | 33.60 | 34.25 | 33.93 | 34.92 | 0.00 | 0.00% | 0.32 | 0 | 34 | 0.52 | 0.96 | 0.00 | -0.04 | 7/17/2025 | 7/29/2025 1:59:01 PM EST |
| 110.00 | 28.90 | 29.45 | 29.18 | 34.15 | 0.00 | 0.00% | 0.27 | 0 | 73 | 0.43 | 0.93 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 115.00 | 24.55 | 24.80 | 24.68 | 24.55 | -5.20 | -17.48% | 0.21 | 12 | 898 | 0.41 | 0.90 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 120.00 | 20.00 | 20.45 | 20.23 | 24.65 | 0.00 | 0.00% | 0.17 | 0 | 420 | 0.40 | 0.85 | 0.01 | -0.06 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 125.00 | 15.90 | 16.45 | 16.18 | 16.23 | -4.29 | -20.91% | 0.13 | 4 | 346 | 0.39 | 0.79 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 130.00 | 12.65 | 12.85 | 12.75 | 13.15 | -3.01 | -18.63% | 0.10 | 16 | 1,366 | 0.38 | 0.70 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 135.00 | 9.55 | 9.75 | 9.65 | 10.00 | -2.67 | -21.08% | 0.07 | 14 | 3,600 | 0.38 | 0.61 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 140.00 | 6.95 | 7.15 | 7.05 | 7.00 | -2.55 | -26.71% | 0.05 | 89 | 1,254 | 0.37 | 0.50 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 145.00 | 4.90 | 5.05 | 4.98 | 4.80 | -2.15 | -30.94% | 0.03 | 51 | 1,357 | 0.36 | 0.40 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 150.00 | 3.30 | 3.45 | 3.38 | 3.30 | -1.65 | -33.34% | 0.02 | 229 | 4,552 | 0.36 | 0.31 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 155.00 | 2.19 | 2.39 | 2.29 | 2.26 | -1.26 | -35.80% | 0.01 | 114 | 1,488 | 0.36 | 0.23 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 160.00 | 1.44 | 1.56 | 1.50 | 1.45 | -0.85 | -36.96% | 0.01 | 167 | 1,275 | 0.36 | 0.16 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 165.00 | 0.94 | 1.09 | 1.02 | 1.00 | -0.65 | -39.40% | 0.01 | 28 | 777 | 0.36 | 0.11 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 170.00 | 0.58 | 0.70 | 0.64 | 0.66 | -0.46 | -41.08% | 0.00 | 8 | 611 | 0.37 | 0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 175.00 | 0.37 | 0.48 | 0.43 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.37 | 0.05 | 0.01 | -0.02 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 180.00 | 0.13 | 0.48 | 0.31 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.37 | 0.04 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 185.00 | 0.00 | 0.52 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.45 | 0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 190.00 | 0.10 | 0.40 | 0.25 | 0.10 | -0.14 | -58.34% | 0.00 | 6 | 2,122 | 0.42 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 195.00 | 0.01 | 0.34 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.40 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 0.50 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,907 | 0.54 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:59:01 PM EST |
| 220.00 | 0.00 | 0.28 | 0.14 | 0.08 | -0.07 | -46.67% | 0.00 | 10 | 111 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 1:59:01 PM EST |
| 240.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.57 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:59:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:59:01 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 1:59:01 PM EST |
| 70.00 | 0.00 | 0.22 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.87 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.80 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 80.00 | 0.02 | 0.23 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 858 | 0.63 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 85.00 | 0.00 | 0.71 | 0.36 | 0.07 | -0.04 | -36.37% | 0.00 | 39 | 402 | 0.80 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 90.00 | 0.05 | 0.22 | 0.14 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,167 | 0.53 | -0.01 | 0.00 | -0.02 | 7/15/2025 | 7/29/2025 1:59:01 PM EST |
| 95.00 | 0.00 | 0.37 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.57 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 100.00 | 0.05 | 0.42 | 0.24 | 0.32 | +0.11 | +52.39% | 0.00 | 30 | 779 | 0.45 | -0.03 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 105.00 | 0.38 | 0.50 | 0.44 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,179 | 0.46 | -0.04 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 110.00 | 0.67 | 0.77 | 0.72 | 0.72 | +0.16 | +28.58% | 0.01 | 32 | 3,021 | 0.43 | -0.07 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 115.00 | 1.08 | 1.18 | 1.13 | 1.15 | +0.33 | +40.25% | 0.01 | 7 | 1,994 | 0.42 | -0.10 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 120.00 | 1.73 | 1.84 | 1.79 | 1.75 | +0.46 | +35.66% | 0.01 | 59 | 740 | 0.40 | -0.15 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 125.00 | 2.71 | 2.84 | 2.78 | 2.75 | +0.70 | +34.15% | 0.02 | 122 | 1,289 | 0.39 | -0.21 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 130.00 | 4.10 | 4.30 | 4.20 | 4.20 | +1.10 | +35.49% | 0.03 | 27 | 1,927 | 0.38 | -0.30 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 135.00 | 5.95 | 6.20 | 6.08 | 6.12 | +1.54 | +33.63% | 0.05 | 28 | 1,131 | 0.37 | -0.39 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 140.00 | 8.35 | 8.65 | 8.50 | 8.50 | +1.93 | +29.38% | 0.06 | 38 | 2,390 | 0.37 | -0.50 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 145.00 | 11.35 | 11.60 | 11.48 | 11.57 | +2.87 | +32.99% | 0.08 | 2 | 436 | 0.36 | -0.60 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 150.00 | 14.80 | 15.10 | 14.95 | 12.27 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.36 | -0.69 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 155.00 | 18.60 | 19.25 | 18.93 | 18.10 | 0.00 | 0.00% | 0.12 | 0 | 225 | 0.37 | -0.77 | 0.02 | -0.06 | 6/6/2025 | 7/29/2025 1:59:01 PM EST |
| 160.00 | 23.05 | 23.40 | 23.23 | 23.50 | 0.00 | 0.00% | 0.15 | 0 | 356 | 0.35 | -0.84 | 0.01 | -0.05 | 7/17/2025 | 7/29/2025 1:59:01 PM EST |
| 165.00 | 27.25 | 27.95 | 27.60 | 27.30 | 0.00 | 0.00% | 0.17 | 0 | 67 | 0.37 | -0.89 | 0.01 | -0.04 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 170.00 | 32.20 | 32.80 | 32.50 | 37.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.42 | -0.92 | 0.01 | -0.03 | 6/27/2025 | 7/29/2025 1:59:01 PM EST |
| 175.00 | 37.05 | 37.70 | 37.38 | 69.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.02 | 4/4/2025 | 7/29/2025 1:59:01 PM EST |
| 180.00 | 41.75 | 42.70 | 42.23 | % | 0.23 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 185.00 | 47.00 | 47.65 | 47.33 | 29.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 2/14/2025 | 7/29/2025 1:59:01 PM EST |
| 190.00 | 52.00 | 52.65 | 52.33 | 32.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 2/14/2025 | 7/29/2025 1:59:01 PM EST |
| 195.00 | 56.90 | 57.65 | 57.28 | 36.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 2/14/2025 | 7/29/2025 1:59:01 PM EST |
| 200.00 | 61.95 | 63.00 | 62.48 | 44.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 1:59:01 PM EST |
| 210.00 | 72.00 | 72.65 | 72.33 | 91.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:59:01 PM EST |
| 220.00 | 82.00 | 82.60 | 82.30 | % | 0.37 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 230.00 | 92.00 | 92.65 | 92.33 | % | 0.40 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 240.00 | 102.00 | 102.80 | 102.40 | % | 0.43 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST |