Options Chain for AIRBNB INC COM CL A (ABNB) - $164.07 as of 10/6/2026 10:21:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 67.50 | 72.15 | 69.83 | % | 0.74 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:52 PM EST | |||
| 100.00 | 62.55 | 67.00 | 64.78 | % | 0.65 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 10/5/2026 3:59:52 PM EST | |||
| 105.00 | 57.55 | 62.00 | 59.78 | % | 0.57 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/5/2026 3:59:52 PM EST | |||
| 110.00 | 52.80 | 57.15 | 54.98 | % | 0.50 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 10/5/2026 3:59:52 PM EST | |||
| 115.00 | 47.95 | 52.10 | 50.03 | 49.68 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:52 PM EST |
| 120.00 | 43.80 | 46.75 | 45.28 | % | 0.38 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 10/5/2026 3:59:52 PM EST | |||
| 125.00 | 38.95 | 41.95 | 40.45 | % | 0.32 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.04 | 10/5/2026 3:59:52 PM EST | |||
| 130.00 | 34.20 | 37.15 | 35.68 | % | 0.27 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.05 | 10/5/2026 3:59:52 PM EST | |||
| 135.00 | 29.55 | 32.40 | 30.98 | % | 0.23 | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.07 | 10/5/2026 3:59:52 PM EST | |||
| 140.00 | 25.10 | 28.05 | 26.58 | % | 0.19 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.08 | 10/5/2026 3:59:52 PM EST | |||
| 145.00 | 20.85 | 23.85 | 22.35 | % | 0.15 | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.10 | 10/5/2026 3:59:52 PM EST | |||
| 148.00 | 18.80 | 21.50 | 20.15 | 19.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.42 | 0.79 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 3:59:52 PM EST |
| 149.00 | 18.00 | 19.85 | 18.93 | % | 0.13 | 0 | 0 | 0.44 | 0.77 | 0.01 | -0.11 | 10/5/2026 3:59:52 PM EST | |||
| 150.00 | 17.25 | 19.15 | 18.20 | % | 0.12 | 0 | 0 | 0.43 | 0.76 | 0.01 | -0.11 | 10/5/2026 3:59:52 PM EST | |||
| 152.50 | 15.65 | 17.25 | 16.45 | % | 0.11 | 0 | 0 | 0.45 | 0.73 | 0.01 | -0.11 | 10/5/2026 3:59:52 PM EST | |||
| 155.00 | 13.90 | 15.50 | 14.70 | % | 0.09 | 0 | 0 | 0.43 | 0.69 | 0.01 | -0.12 | 10/5/2026 3:59:52 PM EST | |||
| 157.50 | 12.35 | 13.75 | 13.05 | % | 0.08 | 0 | 0 | 0.44 | 0.65 | 0.02 | -0.12 | 10/5/2026 3:59:52 PM EST | |||
| 160.00 | 10.85 | 12.30 | 11.58 | % | 0.07 | 0 | 0 | 0.43 | 0.61 | 0.02 | -0.13 | 10/5/2026 3:59:52 PM EST | |||
| 162.50 | 9.60 | 10.85 | 10.23 | % | 0.06 | 0 | 0 | 0.40 | 0.57 | 0.02 | -0.13 | 10/5/2026 3:59:52 PM EST | |||
| 165.00 | 8.40 | 9.55 | 8.98 | 9.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | 0.52 | 0.02 | -0.13 | 10/5/2026 | 10/5/2026 3:59:52 PM EST |
| 167.50 | 7.25 | 8.35 | 7.80 | 7.85 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.42 | 0.48 | 0.02 | -0.13 | 10/5/2026 | 10/5/2026 3:59:52 PM EST |
| 170.00 | 6.20 | 7.25 | 6.73 | % | 0.04 | 0 | 0 | 0.42 | 0.44 | 0.02 | -0.12 | 10/5/2026 3:59:52 PM EST | |||
| 172.50 | 5.25 | 6.30 | 5.78 | % | 0.03 | 0 | 0 | 0.41 | 0.39 | 0.02 | -0.12 | 10/5/2026 3:59:52 PM EST | |||
| 175.00 | 4.55 | 5.45 | 5.00 | % | 0.03 | 0 | 0 | 0.42 | 0.35 | 0.02 | -0.11 | 10/5/2026 3:59:52 PM EST | |||
| 177.50 | 3.80 | 4.70 | 4.25 | % | 0.02 | 0 | 0 | 0.43 | 0.31 | 0.02 | -0.11 | 10/5/2026 3:59:52 PM EST | |||
| 180.00 | 3.15 | 4.00 | 3.58 | 3.57 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.41 | 0.28 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 3:59:52 PM EST |
| 182.50 | 2.55 | 3.45 | 3.00 | % | 0.02 | 0 | 0 | 0.44 | 0.24 | 0.01 | -0.09 | 10/5/2026 3:59:52 PM EST | |||
| 185.00 | 2.10 | 2.93 | 2.52 | % | 0.01 | 0 | 0 | 0.40 | 0.21 | 0.01 | -0.08 | 10/5/2026 3:59:52 PM EST | |||
| 190.00 | 1.30 | 2.13 | 1.72 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.42 | 0.15 | 0.01 | -0.07 | 10/2/2026 | 10/5/2026 3:59:52 PM EST |
| 195.00 | 0.86 | 1.55 | 1.21 | % | 0.01 | 0 | 0 | 0.42 | 0.11 | 0.01 | -0.05 | 10/5/2026 3:59:52 PM EST | |||
| 200.00 | 0.51 | 1.11 | 0.81 | % | 0.00 | 0 | 0 | 0.38 | 0.08 | 0.01 | -0.04 | 10/5/2026 3:59:52 PM EST | |||
| 205.00 | 0.30 | 0.81 | 0.56 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.05 | 0.01 | -0.03 | 10/2/2026 | 10/5/2026 3:59:52 PM EST |
| 210.00 | 0.16 | 0.60 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.03 | 10/5/2026 3:59:52 PM EST | |||
| 215.00 | 0.09 | 0.44 | 0.27 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.02 | 10/5/2026 3:59:52 PM EST | |||
| 220.00 | 0.03 | 0.35 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.02 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 3:59:52 PM EST |
| 225.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 3:59:52 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 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 10/5/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 10/5/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 10/5/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 10/5/2026 3:59:52 PM EST | |||
| 120.00 | 0.06 | 0.38 | 0.22 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.03 | 10/5/2026 3:59:52 PM EST | |||
| 125.00 | 0.15 | 0.56 | 0.36 | % | 0.00 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.04 | 10/5/2026 3:59:52 PM EST | |||
| 130.00 | 0.31 | 0.83 | 0.57 | % | 0.00 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.05 | 10/5/2026 3:59:52 PM EST | |||
| 135.00 | 0.59 | 1.23 | 0.91 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.09 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 3:59:52 PM EST |
| 140.00 | 1.06 | 1.78 | 1.42 | % | 0.01 | 0 | 0 | 0.41 | -0.13 | 0.01 | -0.08 | 10/5/2026 3:59:52 PM EST | |||
| 145.00 | 1.85 | 2.65 | 2.25 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.44 | -0.18 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 3:59:52 PM EST |
| 148.00 | 2.34 | 3.25 | 2.80 | 3.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | -0.21 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 3:59:52 PM EST |
| 149.00 | 2.57 | 3.55 | 3.06 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | -0.23 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 3:59:52 PM EST |
| 150.00 | 2.78 | 3.80 | 3.29 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.46 | -0.24 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 3:59:52 PM EST |
| 152.50 | 3.40 | 4.40 | 3.90 | % | 0.03 | 0 | 0 | 0.42 | -0.27 | 0.01 | -0.11 | 10/5/2026 3:59:52 PM EST | |||
| 155.00 | 4.20 | 5.20 | 4.70 | 5.47 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.43 | -0.31 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 3:59:52 PM EST |
| 157.50 | 5.05 | 6.10 | 5.58 | % | 0.04 | 0 | 0 | 0.41 | -0.35 | 0.02 | -0.12 | 10/5/2026 3:59:52 PM EST | |||
| 160.00 | 6.00 | 7.20 | 6.60 | 6.46 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.42 | -0.39 | 0.02 | -0.13 | 10/5/2026 | 10/5/2026 3:59:52 PM EST |
| 162.50 | 7.05 | 8.20 | 7.63 | 8.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.44 | -0.43 | 0.02 | -0.13 | 10/5/2026 | 10/5/2026 3:59:52 PM EST |
| 165.00 | 8.30 | 9.45 | 8.88 | % | 0.05 | 0 | 0 | 0.45 | -0.48 | 0.02 | -0.13 | 10/5/2026 3:59:52 PM EST | |||
| 167.50 | 9.50 | 10.80 | 10.15 | % | 0.06 | 0 | 0 | 0.42 | -0.52 | 0.02 | -0.13 | 10/5/2026 3:59:52 PM EST | |||
| 170.00 | 11.00 | 12.50 | 11.75 | % | 0.07 | 0 | 0 | 0.40 | -0.56 | 0.02 | -0.12 | 10/5/2026 3:59:52 PM EST | |||
| 172.50 | 12.45 | 13.90 | 13.18 | % | 0.08 | 0 | 0 | 0.41 | -0.61 | 0.02 | -0.12 | 10/5/2026 3:59:52 PM EST | |||
| 175.00 | 14.15 | 15.70 | 14.93 | % | 0.09 | 0 | 0 | 0.39 | -0.65 | 0.02 | -0.11 | 10/5/2026 3:59:52 PM EST | |||
| 177.50 | 15.85 | 17.35 | 16.60 | % | 0.09 | 0 | 0 | 0.41 | -0.69 | 0.02 | -0.11 | 10/5/2026 3:59:52 PM EST | |||
| 180.00 | 17.65 | 19.40 | 18.53 | % | 0.10 | 0 | 0 | 0.39 | -0.72 | 0.02 | -0.10 | 10/5/2026 3:59:52 PM EST | |||
| 182.50 | 19.65 | 21.35 | 20.50 | % | 0.11 | 0 | 0 | 0.38 | -0.76 | 0.01 | -0.09 | 10/5/2026 3:59:52 PM EST | |||
| 185.00 | 20.90 | 23.85 | 22.38 | % | 0.12 | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.08 | 10/5/2026 3:59:52 PM EST | |||
| 190.00 | 25.15 | 28.10 | 26.63 | % | 0.14 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.07 | 10/5/2026 3:59:52 PM EST | |||
| 195.00 | 29.65 | 32.80 | 31.23 | % | 0.16 | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.05 | 10/5/2026 3:59:52 PM EST | |||
| 200.00 | 34.35 | 38.00 | 36.18 | % | 0.18 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.04 | 10/5/2026 3:59:52 PM EST | |||
| 205.00 | 39.15 | 42.15 | 40.65 | % | 0.20 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.03 | 10/5/2026 3:59:52 PM EST | |||
| 210.00 | 43.50 | 47.70 | 45.60 | % | 0.22 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.03 | 10/5/2026 3:59:52 PM EST | |||
| 215.00 | 48.50 | 52.85 | 50.68 | % | 0.24 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 10/5/2026 3:59:52 PM EST | |||
| 220.00 | 53.50 | 57.90 | 55.70 | % | 0.25 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 10/5/2026 3:59:52 PM EST | |||
| 225.00 | 58.50 | 62.95 | 60.73 | % | 0.27 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 10/5/2026 3:59:52 PM EST |