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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 96.40 | 100.50 | 98.45 | % | 1.23 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 85.00 | 91.55 | 95.50 | 93.53 | % | 1.10 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 90.00 | 86.45 | 90.70 | 88.58 | % | 0.98 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 95.00 | 81.50 | 85.65 | 83.58 | % | 0.88 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 100.00 | 76.85 | 80.60 | 78.73 | % | 0.79 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 105.00 | 71.90 | 75.70 | 73.80 | % | 0.70 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 110.00 | 66.90 | 70.65 | 68.78 | % | 0.63 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 115.00 | 61.95 | 65.75 | 63.85 | % | 0.56 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 120.00 | 57.00 | 60.80 | 58.90 | % | 0.49 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 125.00 | 52.05 | 55.80 | 53.93 | % | 0.43 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 130.00 | 47.10 | 50.85 | 48.98 | 45.98 | % | 0.38 | 1 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 135.00 | 42.20 | 46.10 | 44.15 | % | 0.33 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 137.00 | 40.20 | 44.00 | 42.10 | % | 0.31 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 138.00 | 39.25 | 43.00 | 41.13 | % | 0.30 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 139.00 | 38.25 | 42.05 | 40.15 | % | 0.29 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 8/7/2026 3:59:56 PM EST | |||
| 140.00 | 37.30 | 40.65 | 38.98 | % | 0.28 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 141.00 | 36.35 | 39.85 | 38.10 | % | 0.27 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.03 | 8/7/2026 3:59:56 PM EST | |||
| 142.00 | 35.35 | 39.15 | 37.25 | % | 0.26 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.03 | 8/7/2026 3:59:56 PM EST | |||
| 143.00 | 34.40 | 38.15 | 36.28 | % | 0.25 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.03 | 8/7/2026 3:59:56 PM EST | |||
| 144.00 | 33.25 | 37.20 | 35.23 | % | 0.24 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.03 | 8/7/2026 3:59:56 PM EST | |||
| 145.00 | 32.15 | 36.25 | 34.20 | % | 0.24 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.04 | 8/7/2026 3:59:56 PM EST | |||
| 146.00 | 31.50 | 35.20 | 33.35 | % | 0.23 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.04 | 8/7/2026 3:59:56 PM EST | |||
| 147.00 | 30.60 | 34.05 | 32.33 | 30.10 | % | 0.22 | 2 | 0 | 0.48 | 0.95 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 148.00 | 29.65 | 33.25 | 31.45 | % | 0.21 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.04 | 8/7/2026 3:59:56 PM EST | |||
| 149.00 | 28.70 | 31.90 | 30.30 | % | 0.20 | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.03 | 8/7/2026 3:59:56 PM EST | |||
| 150.00 | 27.80 | 31.00 | 29.40 | 26.50 | % | 0.20 | 3 | 0 | 0.51 | 0.92 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 152.50 | 25.50 | 28.55 | 27.03 | 24.50 | +16.21 | +195.54% | 0.18 | 1 | 1 | 0.47 | 0.90 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 155.00 | 23.25 | 26.25 | 24.75 | 21.97 | % | 0.16 | 6 | 0 | 0.33 | 0.88 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 157.50 | 21.05 | 24.40 | 22.73 | 18.89 | % | 0.14 | 2 | 0 | 0.35 | 0.85 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 160.00 | 19.00 | 22.05 | 20.53 | % | 0.13 | 0 | 0 | 0.35 | 0.82 | 0.01 | -0.06 | 8/7/2026 3:59:56 PM EST | |||
| 162.50 | 17.00 | 20.20 | 18.60 | % | 0.11 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.06 | 8/7/2026 3:59:56 PM EST | |||
| 165.00 | 15.10 | 17.90 | 16.50 | 14.63 | % | 0.10 | 4 | 0 | 0.34 | 0.75 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 167.50 | 13.30 | 16.60 | 14.95 | 13.04 | % | 0.09 | 2 | 0 | 0.34 | 0.71 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 170.00 | 11.60 | 14.90 | 13.25 | 11.46 | % | 0.08 | 3 | 0 | 0.34 | 0.67 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 172.50 | 10.35 | 12.60 | 11.48 | % | 0.07 | 0 | 0 | 0.33 | 0.63 | 0.02 | -0.08 | 8/7/2026 3:59:56 PM EST | |||
| 175.00 | 8.90 | 11.80 | 10.35 | 9.63 | % | 0.06 | 18 | 0 | 0.34 | 0.58 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 180.00 | 6.00 | 8.75 | 7.38 | 8.00 | % | 0.04 | 3 | 0 | 0.32 | 0.48 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 185.00 | 4.55 | 6.25 | 5.40 | 3.90 | % | 0.03 | 37 | 0 | 0.32 | 0.39 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 190.00 | 2.95 | 4.25 | 3.60 | 3.57 | % | 0.02 | 37 | 0 | 0.31 | 0.30 | 0.02 | -0.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 135.00 | 0.03 | 0.31 | 0.17 | 0.60 | % | 0.00 | 1 | 0 | 0.36 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 137.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 138.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 139.00 | 0.00 | 2.33 | 1.17 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | -0.02 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 140.00 | 0.10 | 0.81 | 0.46 | 1.30 | % | 0.00 | 1 | 0 | 0.38 | -0.03 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 141.00 | 0.00 | 1.47 | 0.74 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.03 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 142.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.03 | 8/7/2026 3:59:56 PM EST | |||
| 143.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.03 | 8/7/2026 3:59:56 PM EST | |||
| 144.00 | 0.00 | 2.46 | 1.23 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.04 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.04 | 8/7/2026 3:59:56 PM EST | |||
| 146.00 | 0.00 | 2.55 | 1.28 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.05 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 147.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.04 | 8/7/2026 3:59:56 PM EST | |||
| 148.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.04 | 8/7/2026 3:59:56 PM EST | |||
| 149.00 | 0.02 | 2.69 | 1.36 | 1.57 | % | 0.01 | 1 | 0 | 0.35 | -0.07 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 150.00 | 0.12 | 2.75 | 1.44 | 1.76 | -6.52 | -78.75% | 0.01 | 1 | 13 | 0.37 | -0.08 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 152.50 | 0.57 | 2.95 | 1.76 | % | 0.01 | 0 | 0 | 0.38 | -0.10 | 0.01 | -0.04 | 8/7/2026 3:59:56 PM EST | |||
| 155.00 | 0.76 | 3.20 | 1.98 | % | 0.01 | 0 | 0 | 0.37 | -0.12 | 0.01 | -0.05 | 8/7/2026 3:59:56 PM EST | |||
| 157.50 | 0.68 | 2.61 | 1.65 | % | 0.01 | 0 | 0 | 0.33 | -0.15 | 0.01 | -0.05 | 8/7/2026 3:59:56 PM EST | |||
| 160.00 | 1.58 | 3.15 | 2.37 | 2.51 | -12.34 | -83.10% | 0.01 | 3 | 1 | 0.34 | -0.18 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 162.50 | 1.99 | 3.55 | 2.77 | 3.20 | % | 0.02 | 1 | 0 | 0.33 | -0.21 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 165.00 | 2.62 | 4.25 | 3.44 | 4.10 | % | 0.02 | 5 | 0 | 0.34 | -0.25 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 167.50 | 2.93 | 5.70 | 4.32 | 6.05 | % | 0.03 | 2 | 0 | 0.34 | -0.29 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 170.00 | 3.25 | 6.45 | 4.85 | 5.70 | % | 0.03 | 6 | 0 | 0.33 | -0.33 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 172.50 | 4.50 | 6.95 | 5.73 | 7.71 | % | 0.03 | 1 | 0 | 0.32 | -0.37 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 175.00 | 6.20 | 7.75 | 6.98 | 6.50 | % | 0.04 | 8 | 0 | 0.33 | -0.42 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 180.00 | 8.50 | 10.55 | 9.53 | 10.46 | % | 0.05 | 2 | 0 | 0.33 | -0.52 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 185.00 | 10.35 | 13.45 | 11.90 | 13.32 | % | 0.06 | 3 | 0 | 0.30 | -0.61 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 190.00 | 13.75 | 16.95 | 15.35 | 17.20 | % | 0.08 | 9 | 0 | 0.30 | -0.70 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |