Options Chain for AIRBNB INC COM CL A (ABNB) - $168.32 as of 9/16/2026 2:00:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 72.25 | 75.85 | 74.05 | % | 0.78 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 100.00 | 66.90 | 70.85 | 68.88 | % | 0.69 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 105.00 | 61.90 | 65.85 | 63.88 | % | 0.61 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 110.00 | 57.15 | 60.90 | 59.03 | % | 0.54 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 115.00 | 52.30 | 55.90 | 54.10 | % | 0.47 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 120.00 | 47.30 | 50.90 | 49.10 | % | 0.41 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 125.00 | 42.00 | 45.95 | 43.98 | % | 0.35 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 9/16/2026 1:59:06 PM EST | |||
| 130.00 | 37.35 | 40.95 | 39.15 | % | 0.30 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 9/16/2026 1:59:06 PM EST | |||
| 135.00 | 32.15 | 35.95 | 34.05 | % | 0.25 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 9/16/2026 1:59:06 PM EST | |||
| 140.00 | 28.00 | 31.05 | 29.53 | % | 0.21 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.05 | 9/16/2026 1:59:06 PM EST | |||
| 145.00 | 22.80 | 26.25 | 24.53 | % | 0.17 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.06 | 9/16/2026 1:59:06 PM EST | |||
| 149.00 | 19.30 | 22.50 | 20.90 | % | 0.14 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.08 | 9/16/2026 1:59:06 PM EST | |||
| 150.00 | 18.20 | 21.60 | 19.90 | 27.59 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.57 | 0.90 | 0.01 | -0.09 | 9/8/2026 | 9/16/2026 1:59:06 PM EST |
| 152.50 | 15.55 | 18.70 | 17.13 | % | 0.11 | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.09 | 9/16/2026 1:59:06 PM EST | |||
| 155.00 | 13.70 | 17.20 | 15.45 | 16.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | 0.84 | 0.02 | -0.10 | 9/9/2026 | 9/16/2026 1:59:06 PM EST |
| 157.50 | 11.65 | 15.20 | 13.43 | % | 0.09 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.11 | 9/16/2026 1:59:06 PM EST | |||
| 160.00 | 9.75 | 13.25 | 11.50 | 18.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.38 | 0.75 | 0.02 | -0.12 | 9/8/2026 | 9/16/2026 1:59:06 PM EST |
| 162.50 | 8.90 | 10.05 | 9.48 | % | 0.06 | 0 | 0 | 0.33 | 0.70 | 0.02 | -0.13 | 9/16/2026 1:59:06 PM EST | |||
| 165.00 | 7.50 | 8.10 | 7.80 | % | 0.05 | 0 | 0 | 0.34 | 0.64 | 0.03 | -0.13 | 9/16/2026 1:59:06 PM EST | |||
| 167.50 | 6.00 | 6.70 | 6.35 | 6.80 | -1.10 | -13.93% | 0.04 | 1 | 5 | 0.33 | 0.57 | 0.03 | -0.13 | 9/16/2026 | 9/16/2026 1:59:06 PM EST |
| 170.00 | 4.75 | 5.30 | 5.03 | 5.40 | +0.94 | +21.08% | 0.03 | 2 | 87 | 0.33 | 0.50 | 0.03 | -0.13 | 9/16/2026 | 9/16/2026 1:59:06 PM EST |
| 172.50 | 3.60 | 4.20 | 3.90 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.32 | 0.42 | 0.03 | -0.13 | 9/15/2026 | 9/16/2026 1:59:06 PM EST |
| 175.00 | 2.74 | 3.30 | 3.02 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.31 | 0.36 | 0.03 | -0.12 | 9/15/2026 | 9/16/2026 1:59:06 PM EST |
| 177.50 | 2.02 | 2.83 | 2.43 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.32 | 0.29 | 0.03 | -0.11 | 9/9/2026 | 9/16/2026 1:59:06 PM EST |
| 180.00 | 1.34 | 3.15 | 2.25 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.33 | 0.24 | 0.02 | -0.10 | 9/14/2026 | 9/16/2026 1:59:06 PM EST |
| 182.50 | 0.53 | 1.94 | 1.24 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | 0.19 | 0.02 | -0.09 | 9/14/2026 | 9/16/2026 1:59:06 PM EST |
| 185.00 | 0.66 | 3.10 | 1.88 | 1.27 | +0.42 | +49.42% | 0.01 | 10 | 247 | 0.33 | 0.15 | 0.02 | -0.07 | 9/16/2026 | 9/16/2026 1:59:06 PM EST |
| 187.50 | 0.00 | 2.79 | 1.40 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.29 | 0.11 | 0.01 | -0.06 | 9/14/2026 | 9/16/2026 1:59:06 PM EST |
| 190.00 | 0.00 | 2.62 | 1.31 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | 0.08 | 0.01 | -0.05 | 9/9/2026 | 9/16/2026 1:59:06 PM EST |
| 192.50 | 0.00 | 2.48 | 1.24 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.38 | 0.06 | 0.01 | -0.04 | 9/8/2026 | 9/16/2026 1:59:06 PM EST |
| 195.00 | 0.00 | 2.38 | 1.19 | 0.38 | -0.54 | -58.70% | 0.01 | 10 | 33 | 0.31 | 0.05 | 0.01 | -0.03 | 9/16/2026 | 9/16/2026 1:59:06 PM EST |
| 197.50 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.44 | 0.03 | 0.01 | -0.02 | 9/14/2026 | 9/16/2026 1:59:06 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.02 | 0.00 | -0.02 | 9/8/2026 | 9/16/2026 1:59:06 PM EST |
| 202.50 | 0.00 | 2.21 | 1.11 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.02 | 0.00 | -0.01 | 9/3/2026 | 9/16/2026 1:59:06 PM EST |
| 205.00 | 0.00 | 2.19 | 1.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/16/2026 1:59:06 PM EST |
| 207.50 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 9/16/2026 1:59:06 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 212.50 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 215.00 | 0.00 | 2.14 | 1.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:59:06 PM EST |
| 217.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 9/16/2026 1:59:06 PM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 9/16/2026 1:59:06 PM EST | |||
| 135.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 9/16/2026 1:59:06 PM EST | |||
| 140.00 | 0.00 | 0.94 | 0.47 | 0.38 | +0.13 | +52.00% | 0.00 | 10 | 100 | 0.39 | -0.03 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 1:59:06 PM EST |
| 145.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.06 | 9/16/2026 1:59:06 PM EST | |||
| 149.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.01 | -0.08 | 9/16/2026 1:59:06 PM EST | |||
| 150.00 | 0.00 | 2.74 | 1.37 | 0.69 | +0.17 | +32.70% | 0.01 | 11 | 12 | 0.35 | -0.10 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 1:59:06 PM EST |
| 152.50 | 0.00 | 2.99 | 1.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.40 | -0.12 | 0.01 | -0.09 | 9/11/2026 | 9/16/2026 1:59:06 PM EST |
| 155.00 | 0.84 | 3.15 | 2.00 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | -0.16 | 0.02 | -0.10 | 9/15/2026 | 9/16/2026 1:59:06 PM EST |
| 157.50 | 0.00 | 2.04 | 1.02 | 1.54 | -0.20 | -11.50% | 0.01 | 1 | 13 | 0.33 | -0.20 | 0.02 | -0.11 | 9/16/2026 | 9/16/2026 1:59:06 PM EST |
| 160.00 | 1.65 | 2.64 | 2.15 | 2.10 | +0.04 | +1.95% | 0.01 | 7 | 38 | 0.34 | -0.25 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:59:06 PM EST |
| 162.50 | 2.10 | 3.40 | 2.75 | 2.68 | -0.47 | -14.93% | 0.02 | 9 | 10 | 0.33 | -0.30 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:59:06 PM EST |
| 165.00 | 3.30 | 4.00 | 3.65 | 3.63 | -0.27 | -6.93% | 0.02 | 2 | 17 | 0.33 | -0.36 | 0.03 | -0.13 | 9/16/2026 | 9/16/2026 1:59:06 PM EST |
| 167.50 | 4.30 | 5.05 | 4.68 | 5.34 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.32 | -0.43 | 0.03 | -0.13 | 9/11/2026 | 9/16/2026 1:59:06 PM EST |
| 170.00 | 5.60 | 6.20 | 5.90 | 6.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.32 | -0.50 | 0.03 | -0.13 | 9/9/2026 | 9/16/2026 1:59:06 PM EST |
| 172.50 | 7.00 | 7.60 | 7.30 | 7.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.58 | 0.03 | -0.13 | 9/9/2026 | 9/16/2026 1:59:06 PM EST |
| 175.00 | 7.75 | 9.55 | 8.65 | 8.95 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.32 | -0.64 | 0.03 | -0.12 | 9/15/2026 | 9/16/2026 1:59:06 PM EST |
| 177.50 | 9.85 | 11.40 | 10.63 | 7.46 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.32 | -0.71 | 0.03 | -0.11 | 9/8/2026 | 9/16/2026 1:59:06 PM EST |
| 180.00 | 10.80 | 14.40 | 12.60 | 13.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.39 | -0.76 | 0.02 | -0.10 | 9/10/2026 | 9/16/2026 1:59:06 PM EST |
| 182.50 | 12.95 | 16.85 | 14.90 | 14.10 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.40 | -0.81 | 0.02 | -0.09 | 9/10/2026 | 9/16/2026 1:59:06 PM EST |
| 185.00 | 15.15 | 18.70 | 16.93 | 19.80 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.42 | -0.85 | 0.02 | -0.07 | 9/10/2026 | 9/16/2026 1:59:06 PM EST |
| 187.50 | 17.40 | 20.95 | 19.18 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.47 | -0.89 | 0.01 | -0.06 | 9/9/2026 | 9/16/2026 1:59:06 PM EST |
| 190.00 | 19.75 | 23.30 | 21.53 | 11.68 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.55 | -0.92 | 0.01 | -0.05 | 9/2/2026 | 9/16/2026 1:59:06 PM EST |
| 192.50 | 22.15 | 25.95 | 24.05 | % | 0.12 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.04 | 9/16/2026 1:59:06 PM EST | |||
| 195.00 | 24.55 | 28.40 | 26.48 | % | 0.14 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.03 | 9/16/2026 1:59:06 PM EST | |||
| 197.50 | 27.05 | 30.60 | 28.83 | % | 0.15 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.02 | 9/16/2026 1:59:06 PM EST | |||
| 200.00 | 30.20 | 33.40 | 31.80 | 19.38 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 9/2/2026 | 9/16/2026 1:59:06 PM EST |
| 202.50 | 31.95 | 35.95 | 33.95 | % | 0.17 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 9/16/2026 1:59:06 PM EST | |||
| 205.00 | 34.45 | 38.45 | 36.45 | % | 0.18 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 9/16/2026 1:59:06 PM EST | |||
| 207.50 | 36.95 | 40.95 | 38.95 | 23.59 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 9/16/2026 1:59:06 PM EST |
| 210.00 | 39.45 | 43.45 | 41.45 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 212.50 | 41.95 | 45.95 | 43.95 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 215.00 | 44.50 | 48.40 | 46.45 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 217.50 | 47.00 | 50.90 | 48.95 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 220.00 | 49.50 | 53.40 | 51.45 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST | |||
| 225.00 | 54.45 | 58.40 | 56.43 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:06 PM EST |