Options Chain for AIRBNB INC COM CL A (ABNB) - $118.30 as of 8/12/2025 11:30:13 AM 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 | 65.75 | 67.05 | 66.40 | 65.00 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:50 AM EST |
| 60.00 | 60.70 | 62.00 | 61.35 | 74.10 | 0.00 | 0.00% | 1.02 | 0 | 172 | 1.35 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:58:50 AM EST |
| 65.00 | 55.75 | 56.85 | 56.30 | 39.63 | 0.00 | 0.00% | 0.87 | 0 | 10 | 1.23 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 10:58:50 AM EST |
| 70.00 | 50.50 | 51.95 | 51.23 | 68.25 | 0.00 | 0.00% | 0.73 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 10:58:50 AM EST |
| 75.00 | 45.75 | 47.10 | 46.43 | % | 0.62 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:50 AM EST | |||
| 80.00 | 40.65 | 42.00 | 41.33 | 55.71 | 0.00 | 0.00% | 0.52 | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/12/2025 10:58:50 AM EST |
| 85.00 | 35.80 | 36.70 | 36.25 | 38.25 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.64 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/12/2025 10:58:50 AM EST |
| 90.00 | 30.80 | 31.80 | 31.30 | 47.03 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.54 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 8/12/2025 10:58:50 AM EST |
| 95.00 | 26.35 | 26.90 | 26.63 | 25.41 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.47 | 0.99 | 0.00 | -0.02 | 8/7/2025 | 8/12/2025 10:58:50 AM EST |
| 100.00 | 21.25 | 21.85 | 21.55 | 21.30 | +1.65 | +8.40% | 0.22 | 2 | 57 | 0.40 | 0.96 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 105.00 | 16.60 | 17.25 | 16.93 | 15.10 | 0.00 | 0.00% | 0.16 | 0 | 47 | 0.31 | 0.92 | 0.01 | -0.04 | 8/7/2025 | 8/12/2025 10:58:50 AM EST |
| 110.00 | 12.20 | 12.55 | 12.38 | 12.41 | +1.91 | +18.19% | 0.11 | 4 | 76 | 0.29 | 0.84 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 115.00 | 8.25 | 8.55 | 8.40 | 8.50 | +1.87 | +28.21% | 0.07 | 19 | 991 | 0.29 | 0.73 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 120.00 | 5.05 | 5.30 | 5.18 | 5.05 | +1.10 | +27.85% | 0.04 | 77 | 1,915 | 0.28 | 0.58 | 0.04 | -0.07 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 125.00 | 2.80 | 2.97 | 2.89 | 2.89 | +0.79 | +37.62% | 0.02 | 53 | 663 | 0.28 | 0.39 | 0.04 | -0.06 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 130.00 | 1.37 | 1.53 | 1.45 | 1.47 | +0.35 | +31.25% | 0.01 | 94 | 1,700 | 0.28 | 0.23 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 135.00 | 0.67 | 0.75 | 0.71 | 0.71 | +0.22 | +44.90% | 0.01 | 128 | 5,762 | 0.28 | 0.12 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 140.00 | 0.31 | 0.40 | 0.36 | 0.35 | +0.07 | +25.00% | 0.00 | 14 | 1,935 | 0.29 | 0.06 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 145.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 17 | 1,598 | 0.31 | 0.03 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 150.00 | 0.10 | 0.12 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 4,904 | 0.33 | 0.02 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 4 | 2,953 | 0.33 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 160.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,524 | 0.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 165.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 683 | 0.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 603 | 0.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:50 AM EST |
| 180.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 467 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 185.00 | 0.00 | 0.19 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.62 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 10:58:50 AM EST |
| 190.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,122 | 0.65 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:58:50 AM EST |
| 195.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:58:50 AM EST |
| 200.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 0.71 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 10:58:50 AM EST |
| 210.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,907 | 0.77 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 10:58:50 AM EST |
| 220.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 10:58:50 AM EST |
| 230.00 | 0.00 | 0.18 | 0.09 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/12/2025 10:58:50 AM EST |
| 240.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.82 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/12/2025 10:58:50 AM 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 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 10:58:50 AM EST |
| 60.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 10:58:50 AM EST |
| 65.00 | 0.00 | 0.19 | 0.10 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/12/2025 10:58:50 AM EST |
| 70.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:58:50 AM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.75 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 10:58:50 AM EST |
| 80.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 853 | 0.56 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:50 AM EST |
| 85.00 | 0.00 | 0.22 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.59 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:50 AM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,173 | 0.46 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:58:50 AM EST |
| 95.00 | 0.00 | 0.21 | 0.11 | 0.13 | -0.04 | -23.53% | 0.00 | 1 | 325 | 0.42 | -0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 100.00 | 0.06 | 0.30 | 0.18 | 0.21 | -0.13 | -38.24% | 0.00 | 11 | 1,557 | 0.36 | -0.04 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 105.00 | 0.38 | 0.44 | 0.41 | 0.42 | -0.29 | -40.85% | 0.00 | 6 | 1,278 | 0.32 | -0.08 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 110.00 | 0.85 | 0.94 | 0.90 | 0.88 | -0.54 | -38.03% | 0.01 | 159 | 3,410 | 0.30 | -0.16 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 115.00 | 1.82 | 1.94 | 1.88 | 1.83 | -0.97 | -34.65% | 0.02 | 65 | 2,563 | 0.29 | -0.27 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 120.00 | 3.55 | 3.75 | 3.65 | 3.62 | -1.46 | -28.74% | 0.03 | 71 | 1,164 | 0.28 | -0.42 | 0.04 | -0.07 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 125.00 | 6.25 | 6.45 | 6.35 | 6.25 | -1.38 | -18.09% | 0.05 | 5 | 2,840 | 0.28 | -0.61 | 0.04 | -0.06 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 130.00 | 9.85 | 10.20 | 10.03 | 10.15 | -1.80 | -15.07% | 0.08 | 4 | 1,949 | 0.28 | -0.77 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 135.00 | 14.20 | 14.60 | 14.40 | 14.75 | +0.10 | +0.69% | 0.11 | 4 | 1,200 | 0.26 | -0.88 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 140.00 | 19.00 | 19.75 | 19.38 | 19.20 | -1.00 | -4.95% | 0.14 | 1 | 2,454 | 0.38 | -0.94 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 145.00 | 23.40 | 24.45 | 23.93 | 26.55 | 0.00 | 0.00% | 0.17 | 0 | 318 | 0.42 | -0.97 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 10:58:50 AM EST |
| 150.00 | 28.50 | 29.75 | 29.13 | 30.75 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.51 | -0.98 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:58:50 AM EST |
| 155.00 | 33.60 | 34.90 | 34.25 | 36.46 | 0.00 | 0.00% | 0.22 | 0 | 74 | 0.55 | -0.99 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:50 AM EST |
| 160.00 | 38.60 | 39.60 | 39.10 | 41.56 | 0.00 | 0.00% | 0.24 | 0 | 156 | 0.58 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:50 AM EST |
| 165.00 | 43.70 | 44.80 | 44.25 | 47.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:58:50 AM EST |
| 170.00 | 48.35 | 49.60 | 48.98 | 37.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 10:58:50 AM EST |
| 175.00 | 53.55 | 54.75 | 54.15 | 69.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/12/2025 10:58:50 AM EST |
| 180.00 | 58.55 | 59.60 | 59.08 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:50 AM EST | |||
| 185.00 | 62.90 | 64.80 | 63.85 | 29.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 8/12/2025 10:58:50 AM EST |
| 190.00 | 68.25 | 70.00 | 69.13 | 32.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 8/12/2025 10:58:50 AM EST |
| 195.00 | 73.15 | 74.75 | 73.95 | 36.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 8/12/2025 10:58:50 AM EST |
| 200.00 | 78.55 | 79.85 | 79.20 | 44.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 8/12/2025 10:58:50 AM EST |
| 210.00 | 88.05 | 89.75 | 88.90 | 91.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 8/12/2025 10:58:50 AM EST |
| 220.00 | 97.10 | 101.90 | 99.50 | % | 0.45 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:50 AM EST | |||
| 230.00 | 108.45 | 110.80 | 109.63 | % | 0.48 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:50 AM EST | |||
| 240.00 | 116.30 | 122.50 | 119.40 | % | 0.50 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:50 AM EST |