Options Chain for AIRBNB INC COM CL A (ABNB) - $181.94 as of 9/6/2026 8:02:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 120.85 | 123.85 | 122.35 | 123.05 | 0.00 | 0.00% | 2.04 | 0 | 11 | 3.66 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 65.00 | 115.20 | 118.85 | 117.03 | 119.39 | 0.00 | 0.00% | 1.80 | 0 | 5 | 3.41 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 70.00 | 110.15 | 113.90 | 112.03 | % | 1.60 | 0 | 11 | 3.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 75.00 | 105.10 | 108.90 | 107.00 | % | 1.43 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 80.00 | 100.10 | 103.50 | 101.80 | 104.76 | 0.00 | 0.00% | 1.27 | 0 | 21 | 2.11 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:55 PM EST |
| 85.00 | 95.75 | 98.90 | 97.33 | % | 1.15 | 0 | 3 | 2.61 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 90.00 | 90.25 | 93.35 | 91.80 | 59.69 | 0.00 | 0.00% | 1.02 | 0 | 44 | 2.18 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 9/4/2026 3:59:55 PM EST |
| 95.00 | 85.10 | 87.45 | 86.28 | 54.74 | 0.00 | 0.00% | 0.91 | 0 | 26 | 1.56 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 9/4/2026 3:59:55 PM EST |
| 100.00 | 80.10 | 83.25 | 81.68 | 74.00 | 0.00 | 0.00% | 0.82 | 0 | 44 | 1.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:55 PM EST |
| 105.00 | 75.30 | 78.95 | 77.13 | 43.45 | 0.00 | 0.00% | 0.73 | 0 | 16 | 1.99 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 3:59:55 PM EST |
| 110.00 | 70.35 | 73.95 | 72.15 | 72.22 | +0.25 | +0.35% | 0.66 | 5 | 73 | 1.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 115.00 | 65.25 | 68.95 | 67.10 | 75.75 | 0.00 | 0.00% | 0.58 | 0 | 56 | 1.71 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 120.00 | 61.00 | 63.35 | 62.18 | 62.05 | 0.00 | 0.00% | 0.52 | 0 | 135 | 1.43 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:55 PM EST |
| 125.00 | 55.95 | 58.95 | 57.45 | 57.73 | -3.27 | -5.37% | 0.46 | 1 | 537 | 1.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 130.00 | 50.95 | 53.35 | 52.15 | 52.70 | 0.00 | 0.00% | 0.40 | 0 | 506 | 1.20 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 135.00 | 46.15 | 48.35 | 47.25 | 51.80 | 0.00 | 0.00% | 0.35 | 0 | 377 | 1.09 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 140.00 | 41.25 | 43.90 | 42.58 | 44.12 | 0.00 | 0.00% | 0.30 | 0 | 880 | 1.08 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 145.00 | 36.10 | 38.40 | 37.25 | 38.07 | -2.08 | -5.19% | 0.26 | 1 | 371 | 0.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 150.00 | 31.30 | 33.85 | 32.58 | 33.00 | -3.63 | -9.91% | 0.22 | 18 | 1,669 | 0.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 155.00 | 26.15 | 29.05 | 27.60 | 28.09 | -3.97 | -12.39% | 0.18 | 4 | 470 | 0.77 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 160.00 | 20.35 | 23.90 | 22.13 | 22.65 | -3.37 | -12.96% | 0.14 | 18 | 2,354 | 0.64 | 0.99 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 162.50 | 18.10 | 21.65 | 19.88 | % | 0.12 | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.05 | 9/4/2026 3:59:55 PM EST | |||
| 165.00 | 16.70 | 19.25 | 17.98 | 17.62 | -3.76 | -17.59% | 0.11 | 4 | 994 | 0.58 | 0.95 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 167.50 | 13.75 | 16.30 | 15.03 | 15.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | 0.93 | 0.01 | -0.08 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 170.00 | 12.25 | 14.05 | 13.15 | 13.58 | -3.53 | -20.64% | 0.08 | 4 | 1,396 | 0.28 | 0.89 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 172.50 | 9.80 | 11.95 | 10.88 | % | 0.06 | 0 | 0 | 0.28 | 0.84 | 0.02 | -0.12 | 9/4/2026 3:59:55 PM EST | |||
| 175.00 | 8.05 | 9.20 | 8.63 | 9.15 | -3.35 | -26.80% | 0.05 | 7 | 1,213 | 0.26 | 0.77 | 0.03 | -0.13 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 177.50 | 6.15 | 8.55 | 7.35 | 7.29 | -2.70 | -27.03% | 0.04 | 2 | 8 | 0.32 | 0.69 | 0.03 | -0.15 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 180.00 | 4.20 | 6.15 | 5.18 | 5.33 | -3.60 | -40.32% | 0.03 | 13 | 903 | 0.28 | 0.60 | 0.04 | -0.16 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 182.50 | 3.45 | 4.05 | 3.75 | 4.17 | -2.38 | -36.34% | 0.02 | 5 | 54 | 0.27 | 0.50 | 0.04 | -0.16 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 185.00 | 2.40 | 3.30 | 2.85 | 2.82 | -2.93 | -50.96% | 0.02 | 28 | 1,991 | 0.28 | 0.40 | 0.04 | -0.15 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 187.50 | 1.31 | 2.31 | 1.81 | 2.16 | -1.55 | -41.78% | 0.01 | 10 | 1,534 | 0.27 | 0.31 | 0.04 | -0.13 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 190.00 | 1.03 | 1.55 | 1.29 | 1.33 | -1.21 | -47.64% | 0.01 | 200 | 2,049 | 0.28 | 0.23 | 0.03 | -0.11 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 192.50 | 0.77 | 0.94 | 0.86 | 0.75 | -0.80 | -51.62% | 0.00 | 87 | 224 | 0.28 | 0.16 | 0.03 | -0.09 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 195.00 | 0.49 | 0.57 | 0.53 | 0.57 | -0.67 | -54.04% | 0.00 | 10 | 2,728 | 0.28 | 0.11 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 197.50 | 0.12 | 0.61 | 0.37 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1,473 | 0.28 | 0.07 | 0.01 | -0.05 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 200.00 | 0.16 | 0.27 | 0.22 | 0.27 | -0.23 | -46.00% | 0.00 | 117 | 3,159 | 0.28 | 0.05 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 202.50 | 0.00 | 0.33 | 0.17 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.35 | 0.03 | 0.01 | -0.02 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.17 | -58.63% | 0.00 | 1 | 71 | 0.34 | 0.02 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 207.50 | 0.00 | 0.43 | 0.22 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 210.00 | 0.03 | 0.18 | 0.11 | 0.03 | -0.11 | -78.58% | 0.00 | 9 | 156 | 0.35 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 212.50 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 0.19 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 220.00 | 0.01 | 0.11 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 110 | 0.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 0.57 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.66 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.91 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/4/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 9/4/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 96 | 3.08 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/4/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 359 | 2.70 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,404 | 1.72 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 265 | 2.36 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,336 | 1.20 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.02 | 1.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 756 | 2.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 688 | 1.61 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 1.02 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,316 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,915 | 0.91 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 999 | 0.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.84 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.64 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.57 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 905 | 0.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 101 | 0.41 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.38 | -0.01 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 162.50 | 0.00 | 0.32 | 0.16 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | -0.03 | 0.01 | -0.05 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 165.00 | 0.19 | 0.42 | 0.31 | 0.45 | +0.32 | +246.16% | 0.00 | 13 | 300 | 0.33 | -0.05 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 167.50 | 0.05 | 0.81 | 0.43 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.29 | -0.07 | 0.01 | -0.08 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 170.00 | 0.52 | 0.74 | 0.63 | 0.67 | +0.23 | +52.28% | 0.00 | 12 | 3,030 | 0.30 | -0.11 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 172.50 | 0.65 | 1.36 | 1.01 | 0.88 | -0.15 | -14.57% | 0.01 | 4 | 23 | 0.30 | -0.16 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 175.00 | 1.12 | 2.01 | 1.57 | 1.41 | +0.49 | +53.27% | 0.01 | 165 | 1,067 | 0.30 | -0.23 | 0.03 | -0.13 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 177.50 | 1.26 | 3.20 | 2.23 | 2.01 | +0.67 | +50.00% | 0.01 | 7 | 112 | 0.30 | -0.31 | 0.03 | -0.15 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 180.00 | 2.51 | 3.90 | 3.21 | 3.05 | +0.90 | +41.86% | 0.02 | 12 | 709 | 0.30 | -0.40 | 0.04 | -0.16 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 182.50 | 3.55 | 4.50 | 4.03 | 4.60 | +2.23 | +94.10% | 0.02 | 1 | 62 | 0.27 | -0.50 | 0.04 | -0.16 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 185.00 | 5.00 | 6.00 | 5.50 | 5.90 | +2.30 | +63.89% | 0.03 | 481 | 1,427 | 0.28 | -0.60 | 0.04 | -0.15 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 187.50 | 6.40 | 8.20 | 7.30 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 135 | 0.28 | -0.69 | 0.04 | -0.13 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 190.00 | 7.85 | 10.75 | 9.30 | 9.49 | +3.64 | +62.23% | 0.05 | 7 | 355 | 0.42 | -0.77 | 0.03 | -0.11 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 192.50 | 9.90 | 12.00 | 10.95 | 12.15 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.36 | -0.84 | 0.03 | -0.09 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 195.00 | 12.00 | 13.90 | 12.95 | 14.38 | 0.00 | 0.00% | 0.07 | 0 | 123 | 0.35 | -0.89 | 0.02 | -0.07 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 197.50 | 13.90 | 17.45 | 15.68 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.50 | -0.93 | 0.01 | -0.05 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 200.00 | 16.35 | 19.25 | 17.80 | 16.10 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.47 | -0.95 | 0.01 | -0.04 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 202.50 | 18.75 | 22.50 | 20.63 | 13.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.59 | -0.97 | 0.01 | -0.02 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 205.00 | 21.20 | 25.00 | 23.10 | % | 0.11 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 207.50 | 23.70 | 27.45 | 25.58 | % | 0.12 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 210.00 | 26.20 | 30.00 | 28.10 | 18.42 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.71 | -0.99 | 0.00 | -0.01 | 8/24/2026 | 9/4/2026 3:59:55 PM EST |
| 212.50 | 28.70 | 32.50 | 30.60 | 25.61 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 215.00 | 31.20 | 35.00 | 33.10 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 220.00 | 36.20 | 40.00 | 38.10 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 225.00 | 41.20 | 45.00 | 43.10 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 230.00 | 46.20 | 49.40 | 47.80 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST |