Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ABNB
Airbnb, Inc. Class A Common Stock
stock NASDAQ

Market Open
Jul 28, 2026 2:09:37 PM EDT
151.72USD+3.309%(+4.86)3,679,520
151.60Bid   151.76Ask   0.16Spread
Pre-market
Jul 27, 2026 9:28:30 AM EDT
143.30USD+1.559%(+2.20)0
After-hours
Jul 27, 2026 4:44:30 PM EDT
145.75USD-0.732%(-1.07)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jul 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,6682,294123,503


ABNB Jul 31, 2026 Exp. - Volume by Strike
Puts
Calls

ABNB Jul 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

ABNB Jul 31, 2026 Exp. - Max Pain @ $140.00

Puts
Calls


ABNB Jul 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180.00 C0.11-72.50%202106-29ABNB260731C00180000
175.00 C0.010.00%13207-27ABNB260731C00175000
172.50 C00%0ABNB260731C00172500
170.00 C0.03-82.35%2507-20ABNB260731C00170000
167.50 C0.23+360.00%2807-15ABNB260731C00167500
165.00 C0.03+50.00%1219507-27ABNB260731C00165000
162.50 C0.04+300.00%1020007-27ABNB260731C00162500
160.00 C0.16+60.00%2060507-27ABNB260731C00160000
157.50 C0.12+20.00%7721907-27ABNB260731C00157500
155.00 C0.30+328.57%35556107-27ABNB260731C00155000
152.50 C0.62+264.71%25844807-27ABNB260731C00152500
150.00 C1.21+245.71%22656007-27ABNB260731C00150000
149.00 C1.54+208.00%254107-27ABNB260731C00149000
148.00 C1.99+249.12%4023107-27ABNB260731C00148000
147.00 C2.45+195.18%4515107-27ABNB260731C00147000
146.00 C2.90+184.31%1610107-27ABNB260731C00146000
145.00 C3.60+176.92%5929207-27ABNB260731C00145000
144.00 C3.20+88.24%1610207-27ABNB260731C00144000
143.00 C4.61+128.22%1115607-27ABNB260731C00143000
142.00 C4.65+93.75%75307-27ABNB260731C00142000
141.00 C6.55+122.03%112807-27ABNB260731C00141000
140.00 C6.04+61.07%1614907-27ABNB260731C00140000
139.00 C2.11-50.35%5407-23ABNB260731C00139000
138.00 C7.00+37.25%122907-27ABNB260731C00138000
137.00 C7.00+28.91%15607-27ABNB260731C00137000
136.00 C9.54+167.23%25407-27ABNB260731C00136000
135.00 C4.43-69.45%507407-23ABNB260731C00135000
134.00 C4.360%505007-23ABNB260731C00134000
133.00 C4.76-63.91%525307-23ABNB260731C00133000
132.00 C14.250%5507-20ABNB260731C00132000
131.00 C00%0ABNB260731C00131000
130.00 C15.98+90.46%2207-27ABNB260731C00130000
129.00 C16.590%1107-27ABNB260731C00129000
128.00 C17.49+36.11%15507-27ABNB260731C00128000
127.00 C13.800%2385407-22ABNB260731C00127000
126.00 C19.630%1107-27ABNB260731C00126000
125.00 C20.52-2.29%11207-27ABNB260731C00125000
124.00 C00%0ABNB260731C00124000
123.00 C00%0ABNB260731C00123000
122.00 C23.400%1107-27ABNB260731C00122000
121.00 C24.300%1107-27ABNB260731C00121000
120.00 C26.310%6607-20ABNB260731C00120000
119.00 C26.620%1107-27ABNB260731C00119000
118.00 C27.520%2207-27ABNB260731C00118000
117.00 C28.490%1107-27ABNB260731C00117000
116.00 C21.220%2207-23ABNB260731C00116000
115.00 C22.420%2207-23ABNB260731C00115000
110.00 C35.43+21.59%2507-27ABNB260731C00110000
105.00 C00%0ABNB260731C00105000
100.00 C00%0ABNB260731C00100000
95.00 C50.790%2107-20ABNB260731C00095000
90.00 C54.49-2.28%2107-21ABNB260731C00090000
85.00 C55.87-5.24%84607-24ABNB260731C00085000
80.00 C61.80-3.36%1384307-24ABNB260731C00080000
75.00 C66.790%1304207-24ABNB260731C00075000
Puts
StrikePriceChangeVolOILastContract Name
180.00 P00%0ABNB260731P00180000
175.00 P00%0ABNB260731P00175000
172.50 P00%0ABNB260731P00172500
170.00 P00%0ABNB260731P00170000
167.50 P00%0ABNB260731P00167500
165.00 P00%0ABNB260731P00165000
162.50 P00%0ABNB260731P00162500
160.00 P00%0ABNB260731P00160000
157.50 P00%0ABNB260731P00157500
155.00 P17.80+35.36%3807-23ABNB260731P00155000
152.50 P11.00+22.22%1407-22ABNB260731P00152500
150.00 P4.30-60.91%915707-27ABNB260731P00150000
149.00 P8.30+50.91%12007-22ABNB260731P00149000
148.00 P11.51+134.90%14307-23ABNB260731P00148000
147.00 P2.80-63.40%810607-27ABNB260731P00147000
146.00 P2.07-61.09%83007-27ABNB260731P00146000
145.00 P1.90-60.00%247107-27ABNB260731P00145000
144.00 P1.70-58.44%110907-27ABNB260731P00144000
143.00 P1.60-53.35%14907-27ABNB260731P00143000
142.00 P0.72-78.44%87907-27ABNB260731P00142000
141.00 P0.68-72.80%214707-27ABNB260731P00141000
140.00 P0.59-71.08%816107-27ABNB260731P00140000
139.00 P0.45-72.89%1134907-27ABNB260731P00139000
138.00 P0.30-76.38%107107-27ABNB260731P00138000
137.00 P0.31-72.07%67207-27ABNB260731P00137000
136.00 P0.27-69.32%327507-27ABNB260731P00136000
135.00 P0.15-78.26%5716707-27ABNB260731P00135000
134.00 P0.07-86.54%85707-27ABNB260731P00134000
133.00 P0.16-58.97%525407-27ABNB260731P00133000
132.00 P0.20-86.30%520107-24ABNB260731P00132000
131.00 P0.45-54.55%18307-24ABNB260731P00131000
130.00 P0.03-86.36%2760907-27ABNB260731P00130000
129.00 P0.01-93.33%14607-27ABNB260731P00129000
128.00 P0.25+47.06%1121107-22ABNB260731P00128000
127.00 P0.45+136.84%2507-23ABNB260731P00127000
126.00 P0.17+21.43%25207-22ABNB260731P00126000
125.00 P0.01-87.50%206107-27ABNB260731P00125000
124.00 P0.17+30.77%21607-23ABNB260731P00124000
123.00 P0.13+85.71%13117007-23ABNB260731P00123000
122.00 P0.06-70.00%11507-22ABNB260731P00122000
121.00 P0.06-60.00%424507-27ABNB260731P00121000
120.00 P0.18-75.34%211607-08ABNB260731P00120000
119.00 P0.01-95.65%22607-27ABNB260731P00119000
118.00 P0.010.00%21007-16ABNB260731P00118000
117.00 P00%0ABNB260731P00117000
116.00 P00%0ABNB260731P00116000
115.00 P0.300%9406-24ABNB260731P00115000
110.00 P00%0ABNB260731P00110000
105.00 P00%0ABNB260731P00105000
100.00 P0.16+220.00%1407-27ABNB260731P00100000
95.00 P0.140%3207-27ABNB260731P00095000
90.00 P00%0ABNB260731P00090000
85.00 P0.05+25.00%4307-27ABNB260731P00085000
80.00 P0.050%4407-27ABNB260731P00080000
75.00 P0.050%3307-27ABNB260731P00075000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC