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

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 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
37293061,600


ABNB Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

ABNB Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

ABNB Aug 14, 2026 Exp. - Max Pain @ $145.00

Puts
Calls


ABNB Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185.00 C00%0ABNB260814C00185000
180.00 C0.21-19.23%40015007-27ABNB260814C00180000
175.00 C0.34-70.43%5707-21ABNB260814C00175000
172.50 C00%0ABNB260814C00172500
170.00 C1.00-28.57%51207-20ABNB260814C00170000
167.50 C0.35-7.89%14607-24ABNB260814C00167500
165.00 C0.70-36.36%112807-22ABNB260814C00165000
162.50 C0.80-16.67%135607-24ABNB260814C00162500
160.00 C2.08+110.10%88707-27ABNB260814C00160000
157.50 C2.42+68.06%22007-27ABNB260814C00157500
155.00 C3.35+78.19%136807-27ABNB260814C00155000
152.50 C3.00+21.46%15607-27ABNB260814C00152500
150.00 C4.74+48.13%42707-27ABNB260814C00150000
149.00 C5.20+133.18%204007-27ABNB260814C00149000
148.00 C5.65+101.07%214207-27ABNB260814C00148000
147.00 C4.27+6.75%124707-24ABNB260814C00147000
146.00 C5.85+57.26%11907-27ABNB260814C00146000
145.00 C6.77+6.28%22807-27ABNB260814C00145000
144.00 C6.87-11.01%6607-21ABNB260814C00144000
143.00 C5.00-16.53%121107-24ABNB260814C00143000
142.00 C4.25-35.41%1907-23ABNB260814C00142000
141.00 C8.280%5507-09ABNB260814C00141000
140.00 C7.44-32.36%210107-22ABNB260814C00140000
139.00 C00%0ABNB260814C00139000
138.00 C00%0ABNB260814C00138000
137.00 C9.50+35.14%3207-24ABNB260814C00137000
136.00 C11.20+64.71%1107-27ABNB260814C00136000
135.00 C00%0ABNB260814C00135000
134.00 C00%0ABNB260814C00134000
133.00 C00%0ABNB260814C00133000
132.00 C00%0ABNB260814C00132000
131.00 C00%0ABNB260814C00131000
130.00 C17.59-16.12%1507-13ABNB260814C00130000
129.00 C19.610%131307-17ABNB260814C00129000
125.00 C23.050%131307-17ABNB260814C00125000
120.00 C00%0ABNB260814C00120000
115.00 C00%0ABNB260814C00115000
110.00 C00%0ABNB260814C00110000
105.00 C00%0ABNB260814C00105000
100.00 C49.970%2207-10ABNB260814C00100000
95.00 C49.11-3.29%1107-21ABNB260814C00095000
90.00 C00%0ABNB260814C00090000
85.00 C00%0ABNB260814C00085000
80.00 C00%0ABNB260814C00080000
75.00 C00%0ABNB260814C00075000
Puts
StrikePriceChangeVolOILastContract Name
185.00 P00%0ABNB260814P00185000
180.00 P00%0ABNB260814P00180000
175.00 P00%0ABNB260814P00175000
172.50 P00%0ABNB260814P00172500
170.00 P00%0ABNB260814P00170000
167.50 P22.35+9.56%4407-13ABNB260814P00167500
165.00 P00%0ABNB260814P00165000
162.50 P00%0ABNB260814P00162500
160.00 P00%0ABNB260814P00160000
157.50 P12.950%1107-16ABNB260814P00157500
155.00 P00%0ABNB260814P00155000
152.50 P13.100%1107-24ABNB260814P00152500
150.00 P8.42-26.46%1307-27ABNB260814P00150000
149.00 P7.51+4.16%21207-16ABNB260814P00149000
148.00 P13.68+70.15%4607-23ABNB260814P00148000
147.00 P5.87-20.14%2207-15ABNB260814P00147000
146.00 P12.10+77.42%101107-23ABNB260814P00146000
145.00 P6.03-48.46%1530407-27ABNB260814P00145000
144.00 P10.77+55.41%121607-23ABNB260814P00144000
143.00 P6.25-38.42%111507-24ABNB260814P00143000
142.00 P6.93+13.79%2407-22ABNB260814P00142000
141.00 P6.30+0.32%125007-24ABNB260814P00141000
140.00 P4.53-46.39%13007-27ABNB260814P00140000
139.00 P4.27+29.79%223407-17ABNB260814P00139000
138.00 P3.70+25.85%11607-20ABNB260814P00138000
137.00 P3.58+3.77%11207-27ABNB260814P00137000
136.00 P4.00-28.57%4707-24ABNB260814P00136000
135.00 P5.15+50.15%13007-23ABNB260814P00135000
134.00 P4.70+27.03%14107-23ABNB260814P00134000
133.00 P3.45+37.45%46607-22ABNB260814P00133000
132.00 P4.15+36.07%15607-23ABNB260814P00132000
131.00 P2.00-26.74%16807-27ABNB260814P00131000
130.00 P1.72-15.27%16407-27ABNB260814P00130000
129.00 P2.29+47.74%5210407-22ABNB260814P00129000
125.00 P1.31-34.50%3212207-24ABNB260814P00125000
120.00 P1.04+26.83%112507-23ABNB260814P00120000
115.00 P0.300%20020007-20ABNB260814P00115000
110.00 P00%0ABNB260814P00110000
105.00 P00%0ABNB260814P00105000
100.00 P0.830%1107-20ABNB260814P00100000
95.00 P0.740%1107-20ABNB260814P00095000
90.00 P00%0ABNB260814P00090000
85.00 P00%0ABNB260814P00085000
80.00 P00%0ABNB260814P00080000
75.00 P00%0ABNB260814P00075000


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