Options Chain for AIRBNB INC COM CL A (ABNB) - $160.45 as of 5/6/2024 7:00:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 69.70 | 70.75 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 95.00 | 64.75 | 65.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 100.00 | 59.80 | 60.75 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 105.00 | 54.85 | 55.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 110.00 | 49.95 | 51.00 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 115.00 | 45.05 | 46.10 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.03 | 5/3/2024 3:59:41 PM EST | |||
| 120.00 | 40.20 | 41.25 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.04 | 5/3/2024 3:59:41 PM EST | |||
| 125.00 | 35.45 | 36.45 | % | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.05 | 5/3/2024 3:59:41 PM EST | |||
| 130.00 | 30.75 | 31.70 | 33.60 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.92 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 135.00 | 26.25 | 27.30 | 28.57 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.89 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 140.00 | 22.00 | 23.00 | 23.32 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.84 | 0.01 | -0.10 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 145.00 | 18.25 | 18.85 | % | 0 | 0 | 0.46 | 0.78 | 0.01 | -0.11 | 5/3/2024 3:59:41 PM EST | |||
| 150.00 | 14.65 | 15.30 | 18.81 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.71 | 0.02 | -0.12 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 155.00 | 11.55 | 12.00 | 12.15 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.62 | 0.02 | -0.13 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 160.00 | 8.85 | 9.40 | 9.28 | 0.00 | 0.00% | 0 | 86 | 0.44 | 0.53 | 0.02 | -0.13 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 165.00 | 6.60 | 7.00 | 6.55 | 0.00 | 0.00% | 0 | 25 | 0.44 | 0.44 | 0.02 | -0.13 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 170.00 | 4.85 | 5.25 | 4.84 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.36 | 0.02 | -0.12 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 175.00 | 3.45 | 3.65 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.28 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 180.00 | 2.44 | 2.58 | 2.59 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.22 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 185.00 | 1.72 | 2.03 | 2.17 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.17 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 190.00 | 1.19 | 1.27 | 1.73 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.12 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 195.00 | 0.81 | 1.03 | 1.09 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.09 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 200.00 | 0.55 | 0.77 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.07 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 205.00 | 0.37 | 0.58 | 0.82 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.05 | 0.00 | -0.03 | 4/26/2024 | 5/3/2024 3:59:41 PM EST |
| 210.00 | 0.18 | 0.48 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.03 | 0.00 | -0.03 | 4/26/2024 | 5/3/2024 3:59:41 PM EST |
| 215.00 | 0.07 | 0.41 | % | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 220.00 | 0.03 | 0.36 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.02 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 225.00 | 0.01 | 0.32 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 230.00 | 0.00 | 0.30 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 235.00 | 0.00 | 0.28 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 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 | 0.26 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 95.00 | 0.00 | 0.28 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 100.00 | 0.00 | 0.29 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 105.00 | 0.01 | 0.34 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 110.00 | 0.04 | 0.37 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 115.00 | 0.08 | 0.47 | 0.41 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.02 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 3:59:41 PM EST |
| 120.00 | 0.15 | 0.53 | 0.66 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.03 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 125.00 | 0.51 | 0.64 | 0.74 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.05 | 0.00 | -0.05 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 130.00 | 0.82 | 0.92 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.08 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 135.00 | 1.29 | 1.40 | 1.67 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.11 | 0.01 | -0.08 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 140.00 | 1.98 | 2.14 | 2.76 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.16 | 0.01 | -0.10 | 5/1/2024 | 5/3/2024 3:59:41 PM EST |
| 145.00 | 2.99 | 3.15 | 2.99 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.22 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 150.00 | 4.35 | 4.55 | 4.36 | 0.00 | 0.00% | 0 | 17 | 0.45 | -0.29 | 0.02 | -0.12 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 155.00 | 5.90 | 6.35 | 6.53 | 0.00 | 0.00% | 0 | 61 | 0.45 | -0.38 | 0.02 | -0.13 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 160.00 | 8.15 | 8.65 | 8.60 | 0.00 | 0.00% | 0 | 88 | 0.44 | -0.47 | 0.02 | -0.13 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 165.00 | 10.95 | 11.50 | 15.60 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.56 | 0.02 | -0.13 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 170.00 | 14.05 | 14.75 | % | 0 | 0 | 0.44 | -0.64 | 0.02 | -0.12 | 5/3/2024 3:59:41 PM EST | |||
| 175.00 | 17.85 | 18.45 | % | 0 | 0 | 0.44 | -0.72 | 0.02 | -0.11 | 5/3/2024 3:59:41 PM EST | |||
| 180.00 | 21.75 | 22.65 | % | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.10 | 5/3/2024 3:59:41 PM EST | |||
| 185.00 | 26.05 | 27.00 | % | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.08 | 5/3/2024 3:59:41 PM EST | |||
| 190.00 | 30.50 | 31.40 | % | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.07 | 5/3/2024 3:59:41 PM EST | |||
| 195.00 | 35.40 | 36.20 | % | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.05 | 5/3/2024 3:59:41 PM EST | |||
| 200.00 | 40.00 | 41.05 | % | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.04 | 5/3/2024 3:59:41 PM EST | |||
| 205.00 | 44.70 | 45.90 | % | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 5/3/2024 3:59:41 PM EST | |||
| 210.00 | 49.65 | 50.80 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 5/3/2024 3:59:41 PM EST | |||
| 215.00 | 54.65 | 55.80 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 220.00 | 59.65 | 60.80 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 225.00 | 64.65 | 65.80 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 230.00 | 69.65 | 70.80 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 235.00 | 74.65 | 75.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST |