Options Chain for AIRBNB INC COM CL A (ABNB) - $163.69 as of 10/9/2026 6:20:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 74.25 | 78.20 | 76.23 | 78.73 | 0.00 | 0.00% | 0.85 | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:54 PM EST |
| 95.00 | 69.30 | 73.15 | 71.23 | % | 0.75 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 100.00 | 64.40 | 68.20 | 66.30 | 56.85 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:54 PM EST |
| 105.00 | 59.40 | 63.25 | 61.33 | % | 0.58 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 110.00 | 55.10 | 57.80 | 56.45 | 60.12 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.02 | 9/10/2026 | 10/9/2026 3:59:54 PM EST |
| 115.00 | 50.15 | 52.85 | 51.50 | % | 0.45 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 10/9/2026 3:59:54 PM EST | |||
| 120.00 | 45.25 | 47.95 | 46.60 | 43.75 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.03 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 125.00 | 39.75 | 43.60 | 41.68 | 34.70 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.73 | 0.97 | 0.00 | -0.04 | 9/28/2026 | 10/9/2026 3:59:54 PM EST |
| 130.00 | 35.65 | 37.65 | 36.65 | 30.50 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.56 | 0.95 | 0.00 | -0.05 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 135.00 | 30.30 | 34.15 | 32.23 | 28.25 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.61 | 0.93 | 0.01 | -0.06 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 140.00 | 26.60 | 28.85 | 27.73 | 22.00 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.39 | 0.89 | 0.01 | -0.07 | 9/28/2026 | 10/9/2026 3:59:54 PM EST |
| 145.00 | 21.55 | 25.40 | 23.48 | 22.50 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.37 | 0.85 | 0.01 | -0.08 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 150.00 | 19.05 | 20.40 | 19.73 | 19.35 | +1.95 | +11.21% | 0.13 | 12 | 107 | 0.43 | 0.79 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 155.00 | 15.00 | 16.65 | 15.83 | 15.65 | +0.43 | +2.83% | 0.10 | 6 | 149 | 0.41 | 0.72 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 160.00 | 12.00 | 13.10 | 12.55 | 12.35 | +1.30 | +11.77% | 0.08 | 17 | 314 | 0.40 | 0.64 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 165.00 | 9.50 | 10.65 | 10.08 | 9.80 | +0.85 | +9.50% | 0.06 | 112 | 361 | 0.41 | 0.56 | 0.02 | -0.12 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 170.00 | 7.20 | 7.75 | 7.48 | 7.40 | +0.26 | +3.65% | 0.04 | 381 | 1,029 | 0.40 | 0.47 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 175.00 | 5.30 | 5.65 | 5.48 | 5.60 | +0.30 | +5.66% | 0.03 | 33 | 652 | 0.39 | 0.38 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 180.00 | 3.80 | 4.10 | 3.95 | 4.00 | +0.20 | +5.27% | 0.02 | 15 | 627 | 0.39 | 0.30 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 185.00 | 2.20 | 3.45 | 2.83 | 2.83 | +0.05 | +1.80% | 0.02 | 21 | 348 | 0.39 | 0.23 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 190.00 | 1.86 | 2.11 | 1.99 | 1.95 | 0.00 | 0.00% | 0.01 | 102 | 1,622 | 0.39 | 0.18 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 195.00 | 1.19 | 1.73 | 1.46 | 1.39 | +0.19 | +15.84% | 0.01 | 11 | 281 | 0.40 | 0.13 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 200.00 | 0.50 | 1.24 | 0.87 | 0.95 | +0.17 | +21.80% | 0.00 | 2 | 481 | 0.39 | 0.10 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 210.00 | 0.18 | 0.69 | 0.44 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.39 | 0.05 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.44 | 0.02 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.48 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 1.19 | 0.60 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.75 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 115.00 | 0.01 | 0.32 | 0.17 | 0.17 | -0.04 | -19.05% | 0.00 | 5 | 29 | 0.48 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.32 | 0.16 | 0.21 | -0.15 | -41.67% | 0.00 | 7 | 122 | 0.47 | -0.02 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 125.00 | 0.16 | 0.48 | 0.32 | 0.34 | -0.18 | -34.62% | 0.00 | 1 | 69 | 0.46 | -0.03 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 130.00 | 0.42 | 0.62 | 0.52 | 0.54 | -0.15 | -21.74% | 0.00 | 97 | 132 | 0.46 | -0.05 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 135.00 | 0.80 | 1.07 | 0.94 | 0.77 | -0.28 | -26.67% | 0.01 | 58 | 339 | 0.46 | -0.07 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 140.00 | 1.25 | 1.63 | 1.44 | 1.34 | -0.33 | -19.76% | 0.01 | 29 | 300 | 0.45 | -0.11 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 145.00 | 1.86 | 2.13 | 2.00 | 1.99 | -0.53 | -21.04% | 0.01 | 38 | 659 | 0.42 | -0.15 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 150.00 | 2.84 | 3.10 | 2.97 | 2.97 | -0.70 | -19.08% | 0.02 | 50 | 671 | 0.42 | -0.21 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 155.00 | 4.25 | 4.60 | 4.43 | 4.45 | -0.81 | -15.40% | 0.03 | 29 | 212 | 0.42 | -0.28 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 160.00 | 5.60 | 6.25 | 5.93 | 6.20 | -1.15 | -15.65% | 0.04 | 48 | 596 | 0.40 | -0.36 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 165.00 | 7.65 | 8.40 | 8.03 | 8.29 | -1.26 | -13.20% | 0.05 | 52 | 147 | 0.39 | -0.44 | 0.02 | -0.12 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 170.00 | 10.10 | 11.05 | 10.58 | 11.15 | -3.99 | -26.36% | 0.06 | 23 | 125 | 0.38 | -0.53 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 175.00 | 12.70 | 16.00 | 14.35 | 14.33 | -3.22 | -18.35% | 0.08 | 1 | 201 | 0.41 | -0.62 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 180.00 | 16.20 | 18.65 | 17.43 | 20.40 | 0.00 | 0.00% | 0.10 | 0 | 379 | 0.39 | -0.70 | 0.02 | -0.10 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 185.00 | 19.35 | 22.40 | 20.88 | 33.91 | 0.00 | 0.00% | 0.11 | 0 | 159 | 0.36 | -0.77 | 0.01 | -0.08 | 9/24/2026 | 10/9/2026 3:59:54 PM EST |
| 190.00 | 24.70 | 27.20 | 25.95 | 27.38 | 0.00 | 0.00% | 0.14 | 0 | 146 | 0.41 | -0.82 | 0.01 | -0.07 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 195.00 | 28.25 | 31.90 | 30.08 | 31.83 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.53 | -0.87 | 0.01 | -0.06 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 200.00 | 33.35 | 36.55 | 34.95 | 43.02 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.56 | -0.90 | 0.01 | -0.05 | 9/25/2026 | 10/9/2026 3:59:54 PM EST |
| 210.00 | 42.95 | 45.60 | 44.28 | 29.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 9/4/2026 | 10/9/2026 3:59:54 PM EST |
| 220.00 | 52.90 | 55.55 | 54.23 | % | 0.25 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 10/9/2026 3:59:54 PM EST | |||
| 230.00 | 62.25 | 66.20 | 64.23 | 63.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 9/18/2026 | 10/9/2026 3:59:54 PM EST |
| 240.00 | 72.35 | 76.20 | 74.28 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 250.00 | 82.90 | 85.55 | 84.23 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST |