Options Chain for AIRBNB INC COM CL A (ABNB) - $164.25 as of 4/29/2024 7:10:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 83.95 | 85.35 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 85.00 | 78.95 | 80.05 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 90.00 | 73.90 | 75.35 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 95.00 | 68.65 | 70.55 | 64.52 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 100.00 | 64.05 | 65.55 | 64.10 | 0.00 | 0.00% | 0 | 6 | 1.32 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 59.00 | 60.60 | 55.50 | 0.00 | 0.00% | 0 | 3 | 1.22 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 110.00 | 53.45 | 55.65 | 51.62 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 115.00 | 48.60 | 50.20 | 41.23 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 120.00 | 43.60 | 45.20 | 44.00 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.99 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 125.00 | 39.35 | 40.20 | 31.65 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.98 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 130.00 | 34.35 | 35.40 | 31.07 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.96 | 0.00 | -0.06 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 29.15 | 30.65 | 28.00 | 0.00 | 0.00% | 0 | 38 | 0.58 | 0.94 | 0.01 | -0.08 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 140.00 | 24.65 | 25.85 | 26.11 | 0.00 | 0.00% | 0 | 121 | 0.54 | 0.91 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 145.00 | 20.75 | 21.40 | 20.90 | 0.00 | 0.00% | 0 | 48 | 0.51 | 0.86 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 146.00 | 19.60 | 20.55 | 19.10 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.85 | 0.01 | -0.13 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 147.00 | 18.80 | 19.75 | 19.93 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.84 | 0.01 | -0.13 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 148.00 | 18.00 | 18.90 | 18.95 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.82 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 149.00 | 17.15 | 18.10 | 18.15 | 0.00 | 0.00% | 0 | 33 | 0.52 | 0.81 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 150.00 | 16.40 | 17.30 | 17.18 | 0.00 | 0.00% | 0 | 223 | 0.52 | 0.80 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 152.50 | 14.65 | 15.50 | 15.50 | 0.00 | 0.00% | 0 | 45 | 0.51 | 0.76 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 155.00 | 13.30 | 13.65 | 14.20 | 0.00 | 0.00% | 0 | 504 | 0.51 | 0.71 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 157.50 | 11.70 | 12.00 | 12.25 | 0.00 | 0.00% | 0 | 185 | 0.51 | 0.67 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 160.00 | 10.15 | 10.95 | 10.57 | 0.00 | 0.00% | 0 | 978 | 0.50 | 0.62 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 162.50 | 8.90 | 9.05 | 8.90 | 0.00 | 0.00% | 0 | 234 | 0.50 | 0.57 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 165.00 | 7.60 | 7.80 | 7.65 | 0.00 | 0.00% | 0 | 3,400 | 0.50 | 0.52 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 167.50 | 6.45 | 6.65 | 6.70 | 0.00 | 0.00% | 0 | 205 | 0.50 | 0.47 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 170.00 | 5.45 | 5.65 | 5.60 | 0.00 | 0.00% | 0 | 833 | 0.50 | 0.42 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 172.50 | 4.55 | 4.75 | 4.85 | 0.00 | 0.00% | 0 | 107 | 0.49 | 0.37 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 175.00 | 3.80 | 3.95 | 3.84 | 0.00 | 0.00% | 0 | 1,259 | 0.49 | 0.33 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 177.50 | 3.15 | 3.30 | 3.38 | 0.00 | 0.00% | 0 | 51 | 0.49 | 0.28 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 180.00 | 2.59 | 2.71 | 2.67 | 0.00 | 0.00% | 0 | 1,421 | 0.49 | 0.24 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 182.50 | 1.98 | 2.24 | 2.35 | 0.00 | 0.00% | 0 | 29 | 0.49 | 0.21 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 185.00 | 1.63 | 1.82 | 1.80 | 0.00 | 0.00% | 0 | 586 | 0.49 | 0.17 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 190.00 | 1.00 | 1.21 | 1.20 | 0.00 | 0.00% | 0 | 499 | 0.50 | 0.12 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 195.00 | 0.57 | 0.80 | 0.78 | 0.00 | 0.00% | 0 | 1,158 | 0.50 | 0.08 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 200.00 | 0.32 | 0.52 | 0.49 | 0.00 | 0.00% | 0 | 178 | 0.50 | 0.06 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 205.00 | 0.16 | 0.46 | % | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 210.00 | 0.08 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 290 | 0.50 | 0.03 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 215.00 | 0.05 | 0.28 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 220.00 | 0.02 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 242 | 0.52 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 225.00 | 0.01 | 0.21 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 230.00 | 0.01 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 4:00:02 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 250.00 | 0.00 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.16 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 480 | 1.05 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 100.00 | 0.01 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 0.01 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 110.00 | 0.02 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 115.00 | 0.04 | 0.24 | 0.26 | 0.00 | 0.00% | 0 | 47 | 0.69 | -0.01 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 120.00 | 0.08 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 390 | 0.63 | -0.01 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 125.00 | 0.10 | 0.27 | 0.18 | 0.00 | 0.00% | 0 | 1,072 | 0.58 | -0.02 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 130.00 | 0.33 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 642 | 0.57 | -0.04 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 0.53 | 0.71 | 0.55 | 0.00 | 0.00% | 0 | 288 | 0.55 | -0.06 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 140.00 | 0.82 | 1.06 | 0.91 | 0.00 | 0.00% | 0 | 571 | 0.53 | -0.09 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 145.00 | 1.43 | 1.63 | 1.55 | 0.00 | 0.00% | 0 | 471 | 0.52 | -0.14 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 146.00 | 1.55 | 1.79 | 1.66 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.15 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 147.00 | 1.84 | 1.95 | 1.84 | 0.00 | 0.00% | 0 | 100 | 0.52 | -0.16 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 148.00 | 1.87 | 2.13 | 3.39 | 0.00 | 0.00% | 0 | 16 | 0.51 | -0.18 | 0.01 | -0.14 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 149.00 | 2.19 | 2.35 | 2.20 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.19 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 150.00 | 2.42 | 2.60 | 2.50 | 0.00 | 0.00% | 0 | 1,239 | 0.51 | -0.20 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 152.50 | 3.05 | 3.25 | 3.01 | 0.00 | 0.00% | 0 | 164 | 0.51 | -0.24 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 155.00 | 3.75 | 3.95 | 3.77 | 0.00 | 0.00% | 0 | 709 | 0.51 | -0.29 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 157.50 | 4.65 | 4.90 | 4.61 | 0.00 | 0.00% | 0 | 226 | 0.50 | -0.33 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 160.00 | 5.65 | 5.80 | 5.70 | 0.00 | 0.00% | 0 | 2,044 | 0.50 | -0.38 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 162.50 | 6.75 | 6.85 | 6.70 | 0.00 | 0.00% | 0 | 230 | 0.50 | -0.43 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 165.00 | 7.95 | 8.10 | 7.90 | 0.00 | 0.00% | 0 | 636 | 0.50 | -0.48 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 167.50 | 9.30 | 9.45 | 9.15 | 0.00 | 0.00% | 0 | 63 | 0.50 | -0.53 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 170.00 | 10.80 | 11.20 | 10.85 | 0.00 | 0.00% | 0 | 307 | 0.49 | -0.58 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 172.50 | 12.30 | 12.90 | 12.60 | 0.00 | 0.00% | 0 | 38 | 0.49 | -0.63 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 175.00 | 14.05 | 14.80 | 15.25 | 0.00 | 0.00% | 0 | 634 | 0.49 | -0.67 | 0.02 | -0.18 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 177.50 | 15.85 | 16.75 | % | 0 | 0 | 0.49 | -0.72 | 0.02 | -0.16 | 4/26/2024 4:00:02 PM EST | |||
| 180.00 | 17.40 | 18.70 | 19.25 | 0.00 | 0.00% | 0 | 21 | 0.50 | -0.76 | 0.02 | -0.15 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 182.50 | 19.80 | 20.85 | % | 0 | 0 | 0.49 | -0.79 | 0.01 | -0.14 | 4/26/2024 4:00:02 PM EST | |||
| 185.00 | 21.25 | 23.05 | 25.35 | 0.00 | 0.00% | 0 | 38 | 0.49 | -0.83 | 0.01 | -0.12 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 190.00 | 26.30 | 27.45 | 28.10 | 0.00 | 0.00% | 0 | 23 | 0.48 | -0.88 | 0.01 | -0.10 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 195.00 | 30.10 | 32.15 | 33.50 | 0.00 | 0.00% | 0 | 56 | 0.54 | -0.92 | 0.01 | -0.07 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 200.00 | 35.40 | 37.05 | 39.95 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.94 | 0.01 | -0.06 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 205.00 | 40.15 | 41.35 | 43.93 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.96 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 210.00 | 44.40 | 46.75 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 215.00 | 49.95 | 51.60 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 220.00 | 54.80 | 56.70 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 225.00 | 59.75 | 61.95 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 230.00 | 65.00 | 66.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 240.00 | 74.75 | 76.35 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 250.00 | 85.20 | 86.65 | 92.20 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |