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

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 Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,42685932,399


ABNB Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

ABNB Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

ABNB Aug 7, 2026 Exp. - Max Pain @ $140.00

Puts
Calls


ABNB Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180.00 C0.04-88.89%101607-24ABNB260807C00180000
175.00 C0.40-33.33%11807-21ABNB260807C00175000
172.50 C0.40+21.21%1407-23ABNB260807C00172500
170.00 C0.41+115.79%71807-27ABNB260807C00170000
167.50 C1.00-9.09%1607-20ABNB260807C00167500
165.00 C0.75+177.78%2121407-27ABNB260807C00165000
162.50 C1.03+53.73%35007-27ABNB260807C00162500
160.00 C1.55+106.67%5920707-27ABNB260807C00160000
157.50 C2.05+100.98%156207-27ABNB260807C00157500
155.00 C2.75+89.66%4611107-27ABNB260807C00155000
152.50 C3.65+47.18%5915307-27ABNB260807C00152500
150.00 C4.55+77.73%3737607-27ABNB260807C00150000
149.00 C4.79+51.10%103007-27ABNB260807C00149000
148.00 C5.03+44.54%2907-27ABNB260807C00148000
147.00 C5.32+71.61%125407-27ABNB260807C00147000
146.00 C6.55+159.92%42007-27ABNB260807C00146000
145.00 C6.52+44.57%63707-27ABNB260807C00145000
144.00 C7.20-13.77%101107-27ABNB260807C00144000
143.00 C7.50+33.93%71707-27ABNB260807C00143000
142.00 C3.71-54.48%1407-23ABNB260807C00142000
141.00 C10.02-1.76%1207-17ABNB260807C00141000
140.00 C8.45+22.46%12207-27ABNB260807C00140000
139.00 C9.700%101007-08ABNB260807C00139000
138.00 C8.20+62.38%4307-24ABNB260807C00138000
137.00 C6.180%2207-23ABNB260807C00137000
136.00 C00%0ABNB260807C00136000
135.00 C11.63+44.47%61707-27ABNB260807C00135000
134.00 C7.050%3307-23ABNB260807C00134000
133.00 C11.45+41.53%160207-24ABNB260807C00133000
132.00 C15.540%1107-13ABNB260807C00132000
131.00 C00%0ABNB260807C00131000
130.00 C12.85-38.95%3507-22ABNB260807C00130000
129.00 C00%0ABNB260807C00129000
125.00 C00%0ABNB260807C00125000
120.00 C00%0ABNB260807C00120000
115.00 C00%0ABNB260807C00115000
110.00 C00%0ABNB260807C00110000
105.00 C00%0ABNB260807C00105000
100.00 C00%0ABNB260807C00100000
95.00 C50.72-6.02%1107-13ABNB260807C00095000
90.00 C00%0ABNB260807C00090000
85.00 C00%0ABNB260807C00085000
80.00 C00%0ABNB260807C00080000
75.00 C00%0ABNB260807C00075000
Puts
StrikePriceChangeVolOILastContract Name
180.00 P00%0ABNB260807P00180000
175.00 P00%0ABNB260807P00175000
172.50 P00%0ABNB260807P00172500
170.00 P00%0ABNB260807P00170000
167.50 P00%0ABNB260807P00167500
165.00 P00%0ABNB260807P00165000
162.50 P00%0ABNB260807P00162500
160.00 P00%0ABNB260807P00160000
157.50 P00%0ABNB260807P00157500
155.00 P11.65+12.56%1207-27ABNB260807P00155000
152.50 P10.100%1107-27ABNB260807P00152500
150.00 P7.95-15.87%125707-27ABNB260807P00150000
149.00 P7.76+4.16%202107-06ABNB260807P00149000
148.00 P6.25+7.76%22107-16ABNB260807P00148000
147.00 P12.75+109.02%14807-23ABNB260807P00147000
146.00 P5.67-31.69%2907-27ABNB260807P00146000
145.00 P5.48-31.07%32807-27ABNB260807P00145000
144.00 P4.98-49.29%172007-27ABNB260807P00144000
143.00 P4.50-31.51%111507-27ABNB260807P00143000
142.00 P6.16-30.94%203807-24ABNB260807P00142000
141.00 P4.15-28.32%14007-27ABNB260807P00141000
140.00 P3.15-37.38%223407-27ABNB260807P00140000
139.00 P3.20-22.33%53707-27ABNB260807P00139000
138.00 P3.67+32.97%11607-21ABNB260807P00138000
137.00 P3.97-27.95%204407-24ABNB260807P00137000
136.00 P2.23-38.90%63807-27ABNB260807P00136000
135.00 P1.85-36.21%46207-27ABNB260807P00135000
134.00 P1.52-65.22%328307-27ABNB260807P00134000
133.00 P1.65-30.08%425607-27ABNB260807P00133000
132.00 P1.39-63.90%14807-27ABNB260807P00132000
131.00 P1.97+11.93%99507-24ABNB260807P00131000
130.00 P1.66-44.85%3036007-24ABNB260807P00130000
129.00 P1.55-41.51%11507-24ABNB260807P00129000
125.00 P0.41-59.00%135507-27ABNB260807P00125000
120.00 P0.25-37.50%212707-27ABNB260807P00120000
115.00 P0.05-82.14%13007-23ABNB260807P00115000
110.00 P00%0ABNB260807P00110000
105.00 P00%0ABNB260807P00105000
100.00 P0.220%2107-21ABNB260807P00100000
95.00 P00%0ABNB260807P00095000
90.00 P00%0ABNB260807P00090000
85.00 P0.490%1107-17ABNB260807P00085000
80.00 P00%0ABNB260807P00080000
75.00 P00%0ABNB260807P00075000


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