Options Chain for AIRBNB INC COM CL A (ABNB) - $164.23 as of 4/29/2024 2:50:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 71.80 | 73.25 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 95.00 | 66.85 | 68.25 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 100.00 | 61.90 | 63.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 105.00 | 56.90 | 58.45 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 110.00 | 52.30 | 53.75 | 47.80 | 0.00 | 0.00% | 0 | 41 | 0.72 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/29/2024 4:00:00 PM EST |
| 115.00 | 47.45 | 48.80 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 120.00 | 42.45 | 43.65 | 39.79 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.98 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 4:00:00 PM EST |
| 125.00 | 37.70 | 38.95 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.04 | 4/29/2024 4:00:00 PM EST | |||
| 130.00 | 33.00 | 34.40 | % | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.06 | 4/29/2024 4:00:00 PM EST | |||
| 135.00 | 28.35 | 29.80 | % | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.08 | 4/29/2024 4:00:00 PM EST | |||
| 140.00 | 24.20 | 24.80 | % | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.09 | 4/29/2024 4:00:00 PM EST | |||
| 145.00 | 19.75 | 21.60 | 15.66 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.81 | 0.01 | -0.11 | 4/19/2024 | 4/29/2024 4:00:00 PM EST |
| 150.00 | 15.95 | 17.25 | 16.20 | -2.16 | -11.77% | 14 | 16 | 0.47 | 0.74 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 155.00 | 13.05 | 13.75 | 14.94 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.67 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 160.00 | 10.10 | 10.85 | 9.82 | -1.63 | -14.24% | 6 | 30 | 0.46 | 0.58 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 165.00 | 7.65 | 8.00 | 7.54 | -1.51 | -16.69% | 12 | 15 | 0.45 | 0.49 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 170.00 | 5.65 | 6.25 | 6.14 | -0.84 | -12.04% | 4 | 303 | 0.45 | 0.40 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 175.00 | 4.10 | 4.60 | 4.00 | -1.13 | -22.03% | 14 | 287 | 0.45 | 0.32 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 180.00 | 2.94 | 3.35 | 2.85 | -0.65 | -18.58% | 12 | 56 | 0.45 | 0.25 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 185.00 | 2.05 | 2.77 | 2.50 | 0.00 | 0.00% | 0 | 35 | 0.45 | 0.19 | 0.01 | -0.10 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 190.00 | 1.44 | 1.72 | 1.39 | -0.22 | -13.67% | 8 | 5 | 0.45 | 0.14 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 195.00 | 0.98 | 1.06 | 1.27 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.10 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 200.00 | 0.68 | 1.52 | 0.57 | -0.12 | -17.40% | 2 | 13 | 0.46 | 0.08 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 205.00 | 0.46 | 0.92 | 0.76 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.05 | 0.00 | -0.04 | 4/22/2024 | 4/29/2024 4:00:00 PM EST |
| 210.00 | 0.14 | 0.48 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.04 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 215.00 | 0.08 | 0.39 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.03 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 220.00 | 0.04 | 0.34 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 225.00 | 0.01 | 0.30 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.27 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.22 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.24 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.26 | 0.19 | % | 6 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST | |
| 105.00 | 0.02 | 0.29 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 110.00 | 0.05 | 0.33 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 4:00:00 PM EST |
| 115.00 | 0.07 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.01 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 4:00:00 PM EST |
| 120.00 | 0.21 | 0.48 | 0.33 | -0.28 | -45.91% | 2 | 4 | 0.57 | -0.02 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 125.00 | 0.44 | 0.60 | 0.54 | 0.00 | 0.00% | 0 | 48 | 0.55 | -0.03 | 0.00 | -0.04 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 130.00 | 0.72 | 0.79 | 0.70 | +0.08 | +12.91% | 20 | 13 | 0.53 | -0.05 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 135.00 | 1.09 | 1.20 | 1.08 | +0.12 | +12.50% | 5 | 13 | 0.51 | -0.09 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 140.00 | 1.65 | 1.79 | 1.62 | +0.16 | +10.96% | 7 | 22 | 0.49 | -0.13 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 145.00 | 2.47 | 2.63 | 2.49 | +0.34 | +15.82% | 5 | 33 | 0.48 | -0.19 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 150.00 | 3.55 | 3.85 | 3.90 | +0.76 | +24.21% | 13 | 189 | 0.47 | -0.26 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 155.00 | 5.25 | 5.40 | 5.45 | +0.78 | +16.71% | 1 | 53 | 0.46 | -0.33 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 160.00 | 6.90 | 7.45 | 6.28 | 0.00 | 0.00% | 0 | 52 | 0.46 | -0.42 | 0.02 | -0.15 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 165.00 | 9.75 | 10.00 | 10.07 | +1.42 | +16.42% | 6 | 21 | 0.45 | -0.51 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 170.00 | 12.40 | 13.40 | 18.05 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.60 | 0.02 | -0.14 | 4/22/2024 | 4/29/2024 4:00:00 PM EST |
| 175.00 | 16.10 | 16.85 | 14.16 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.68 | 0.02 | -0.13 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 180.00 | 19.95 | 20.45 | 24.85 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.75 | 0.01 | -0.11 | 4/19/2024 | 4/29/2024 4:00:00 PM EST |
| 185.00 | 23.95 | 25.10 | % | 0 | 0 | 0.44 | -0.81 | 0.01 | -0.10 | 4/29/2024 4:00:00 PM EST | |||
| 190.00 | 28.05 | 29.05 | % | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.08 | 4/29/2024 4:00:00 PM EST | |||
| 195.00 | 32.30 | 33.70 | % | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.06 | 4/29/2024 4:00:00 PM EST | |||
| 200.00 | 37.15 | 38.90 | % | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.05 | 4/29/2024 4:00:00 PM EST | |||
| 205.00 | 42.40 | 43.60 | % | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.04 | 4/29/2024 4:00:00 PM EST | |||
| 210.00 | 47.35 | 48.75 | % | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 215.00 | 52.00 | 53.70 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 220.00 | 57.30 | 58.40 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 225.00 | 62.00 | 63.45 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 230.00 | 67.00 | 68.70 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 235.00 | 72.05 | 73.65 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |