Free Trial
→ Trump Makes Major Crypto Announcement (From Crypto 101 Media) (Ad) Free ABNB Stock Alerts

Airbnb (ABNB) Options Chain & Prices

Airbnb logo
$132.34 -2.18 (-1.62%)
As of 06/30/2025 04:00 PM Eastern
Compare

ABNB Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/3/2025$110.00$0.003Put1 - 15
(+0)		71.47%
(+1.27%)		-0.0015311
7/3/2025$111.00$21.577Call2 - - 4
(+0)		69.18%
(+1.33%)		0.9984071
7/3/2025$115.00$0.008Put1 - - 395
(+0)		60.01%
(+1.60%)		-0.0036541
7/3/2025$116.00$0.009Put1 - - 2
(+0)		57.63%
(+1.58%)		-0.0043671
7/3/2025$117.00$0.010Put2 - 231
(+0)		55.25%
(+1.57%)		-0.0052542
7/3/2025$117.00$15.587Call4 - - 10
(+7)		55.25%
(+1.57%)		0.9949651
7/3/2025$118.00$0.012Put26 - 214
(+0)		52.93%
(+1.64%)		-0.0064285
7/3/2025$120.00$0.020Put7833205
(+4)		48.78%
(+2.25%)		-0.01048910
7/3/2025$122.00$0.036Put22 - 117
(+0)		45.16%
(+3.37%)		-0.0188052
7/3/2025$123.00$0.048Put4 - - 71
(+0)		43.31%
(+3.82%)		-0.0253174
7/3/2025$124.00$0.064Put10 - - 2964
(+1)		41.37%
(+4.07%)		-0.0340014
7/3/2025$125.00$0.086Put113 - - 160
(+60)		39.39%
(+5.07%)		-0.04590813
7/3/2025$125.00$7.669Call11 - 1013
(+1)		39.39%
(+4.09%)		0.9545573
7/3/2025$126.00$0.120Put68615124
(+58)		37.54%
(+3.98%)		-0.06313118
7/3/2025$126.00$6.703Call11295
(+0)		37.54%
(+3.98%)		0.9375015
7/3/2025$127.00$0.173Put672491
(+7)		36.00%
(+3.86%)		-0.08901514
7/3/2025$127.00$5.757Call22 - 20
(+0)		36.00%
(+3.86%)		0.9119092
7/3/2025$128.00$0.260Put103563295
(-1)		34.83%
(+3.80%)		-0.12757721
7/3/2025$128.00$4.843Call4 - 227
(-1)		34.83%
(+3.80%)		0.8738394
7/3/2025$129.00$0.397Put65153591
(+35)		34.02%
(+3.85%)		-0.18211622
7/3/2025$129.00$3.980Call4 - 212
(+3)		34.02%
(+3.85%)		0.8200344
7/3/2025$130.00$0.603Put6572912121075
(+21)		33.48%
(+3.99%)		-0.254074109
7/3/2025$130.00$3.184Call2815842
(+3)		33.48%
(+3.99%)		0.74929711
7/3/2025$131.00$0.894Put89171577
(+5)		33.11%
(+4.19%)		-0.34164826
7/3/2025$131.00$2.472Call83543
(-9)		33.11%
(+4.19%)		0.6632098
7/3/2025$132.00$1.283Put2618380140
(+19)		32.85%
(+4.44%)		-0.44060480
7/3/2025$132.00$1.856Call99731489
(+35)		32.85%
(+4.44%)		0.56600442
7/3/2025$133.00$1.778Put1806687932
(+13)		32.66%
(+4.70%)		-0.54458162
7/3/2025$133.00$1.344Call153568981
(-4)		32.66%
(+4.70%)		0.46389249
7/3/2025$134.00$2.379Put2641396
(+27)		32.53%
(+4.97%)		-0.64610718
7/3/2025$134.00$0.937Call753038203
(+23)		32.53%
(+4.97%)		0.36395145
7/3/2025$135.00$3.080Put361411102
(+31)		32.45%
(+5.23%)		-0.73848517
7/3/2025$135.00$0.628Call228761081978
(-394)		32.60%
(+5.43%)		0.27282297
7/3/2025$136.00$3.869Put1 - - 66
(+0)		32.49%
(+5.54%)		-0.8162121
7/3/2025$136.00$0.406Call10826481491
(+1229)		32.49%
(+5.46%)		0.19573451
7/3/2025$137.00$4.732Put71343
(-1)		32.76%
(+6.03%)		-0.8763155
7/3/2025$137.00$0.258Call841140146
(+58)		32.76%
(+6.03%)		0.13575744
7/3/2025$138.00$0.165Call18174771616
(+30)		33.34%
(+6.83%)		0.09281562
7/3/2025$139.00$6.601Put1 - - 30
(+0)		34.27%
(+7.93%)		-0.9481691
7/3/2025$139.00$0.108Call83611467
(+6)		34.27%
(+7.93%)		0.0639117
Top Picks for Trump’s Pro-Crypto America (Ad)

Mark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…

Claim your pass to the Crypto Community Summit here (free for a limited time)
7/3/2025$140.00$7.575Put3 - - 44
(+2)		35.48%
(+9.12%)		-0.9668171
7/3/2025$140.00$0.074Call4641691221464
(+1257)		35.48%
(+9.12%)		0.044958100
7/3/2025$141.00$0.053Call1677232
(+1)		36.89%
(+10.17%)		0.03246415
7/3/2025$143.00$0.030Call2 - 145
(+0)		40.03%
(+11.49%)		0.0181912
7/3/2025$144.00$11.544Put1313 - 8
(+8)		41.67%
(+11.88%)		-0.9941992
7/3/2025$144.00$0.023Call39831128
(-11)		41.67%
(+11.88%)		0.0140332
7/3/2025$145.00$0.018Call31 - 44
(+2)		43.33%
(+12.16%)		0.0110032
7/3/2025$146.00$0.015Call23 - 2224
(+8)		44.99%
(+12.39%)		0.0087555
7/3/2025$148.00$0.010Call2 - 211
(+0)		48.29%
(+12.76%)		0.0057531
7/3/2025$150.00$0.007Call2 - 242
(+0)		51.55%
(+13.07%)		0.0039411
7/3/2025$155.00$0.003Call32133
(+0)		59.43%
(+13.74%)		0.0017562
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:ABNB) was last updated on 7/1/2025 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in January
Free summit: How to profit from the Coinbase-Deribit deal Our hedge fund experts know exactly what this mea...
Crypto 101 Media | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...
InvestorPlace | Sponsored
How to Collect Up To $5,917/mo From Trump’s Made In USA Boom
How to Collect Up To $5,917/mo From Trump's Made In USA Boom Thanks to President Trump's America-First poli...
Investors Alley | Sponsored
Gold prediction: $5,000/oz. or higher is coming
The perfect gold play right now? (currently under $10) Everything in the news now lines up perfectly for an...
Stansberry Research | Sponsored
Nvidia’s Huang: AI is going to need 100x more power12
Nvidia CEO Jensen Huang didn't mince words. After Nvidia's latest earnings call, Huang said AI now requires...
Weiss Ratings | Sponsored
A grave, grave error.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
3..2..1.. AI 2.0 ignition (don’t sleep on this)
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored