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)3,679,420
151.69Bid   151.79Ask   0.10Spread
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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,21713,642995,780


ABNB Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

ABNB Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

ABNB Aug 21, 2026 Exp. - Max Pain @ $140.00

Puts
Calls


ABNB Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.020.00%1008707-22ABNB260821C00210000
200.00 C0.01-66.67%19526407-23ABNB260821C00200000
195.00 C0.20-4.76%113107-08ABNB260821C00195000
190.00 C0.15-34.78%213207-20ABNB260821C00190000
185.00 C0.12-50.00%2018307-22ABNB260821C00185000
180.00 C0.28+75.00%40023907-27ABNB260821C00180000
175.00 C0.33+135.71%366807-24ABNB260821C00175000
170.00 C0.96+92.00%3054207-27ABNB260821C00170000
167.50 C0.87-26.27%11407-22ABNB260821C00167500
165.00 C1.50+92.31%252,44107-27ABNB260821C00165000
162.50 C1.99+71.55%412507-27ABNB260821C00162500
160.00 C2.55+75.86%441,33307-27ABNB260821C00160000
157.50 C1.87-32.49%1222407-24ABNB260821C00157500
155.00 C3.95+71.74%387,42707-27ABNB260821C00155000
152.50 C4.75+138.69%63207-27ABNB260821C00152500
150.00 C5.81+66.00%841,29407-27ABNB260821C00150000
149.00 C5.66+104.33%11207-27ABNB260821C00149000
148.00 C4.35-24.87%126307-24ABNB260821C00148000
147.00 C6.26+92.62%32107-27ABNB260821C00147000
146.00 C7.45+41.90%7807-27ABNB260821C00146000
145.00 C8.25+50.55%1461,05207-27ABNB260821C00145000
144.00 C6.90+18.97%1107-27ABNB260821C00144000
143.00 C7.75+20.16%3507-27ABNB260821C00143000
142.00 C5.98+29.44%1407-24ABNB260821C00142000
141.00 C7.45+44.38%111307-24ABNB260821C00141000
140.00 C11.28+39.26%465807-27ABNB260821C00140000
139.00 C5.900%1107-23ABNB260821C00139000
138.00 C12.00+71.43%1107-27ABNB260821C00138000
137.00 C9.75+28.97%818007-24ABNB260821C00137000
136.00 C10.25-2.38%4307-24ABNB260821C00136000
135.00 C14.20+28.51%1868107-27ABNB260821C00135000
134.00 C00%0ABNB260821C00134000
133.00 C12.180%1107-22ABNB260821C00133000
132.00 C00%0ABNB260821C00132000
130.00 C11.05-21.63%3313907-23ABNB260821C00130000
125.00 C21.10+14.24%11107-27ABNB260821C00125000
120.00 C26.29+21.38%32007-27ABNB260821C00120000
115.00 C23.27-11.05%2907-23ABNB260821C00115000
110.00 C36.48+7.23%3407-27ABNB260821C00110000
105.00 C43.600%1107-01ABNB260821C00105000
100.00 C48.32-3.36%12013407-16ABNB260821C00100000
95.00 C49.240%1107-21ABNB260821C00095000
90.00 C00%0ABNB260821C00090000
85.00 C00%0ABNB260821C00085000
80.00 C00%0ABNB260821C00080000
75.00 C00%0ABNB260821C00075000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P00%0ABNB260821P00210000
200.00 P00%0ABNB260821P00200000
195.00 P00%0ABNB260821P00195000
190.00 P00%0ABNB260821P00190000
185.00 P00%0ABNB260821P00185000
180.00 P00%0ABNB260821P00180000
175.00 P00%0ABNB260821P00175000
170.00 P30.37+41.92%11107-24ABNB260821P00170000
167.50 P00%0ABNB260821P00167500
165.00 P19.05-1.24%101307-10ABNB260821P00165000
162.50 P00%0ABNB260821P00162500
160.00 P19.85+24.61%1707-22ABNB260821P00160000
157.50 P00%0ABNB260821P00157500
155.00 P13.55-18.23%16807-27ABNB260821P00155000
152.50 P00%0ABNB260821P00152500
150.00 P11.70-25.71%1121107-24ABNB260821P00150000
149.00 P00%0ABNB260821P00149000
148.00 P8.510%3307-20ABNB260821P00148000
147.00 P00%0ABNB260821P00147000
146.00 P6.45-15.13%3507-27ABNB260821P00146000
145.00 P6.99-17.76%160007-27ABNB260821P00145000
144.00 P6.25-15.20%1307-27ABNB260821P00144000
143.00 P10.32+51.76%2407-23ABNB260821P00143000
142.00 P7.10-26.42%687107-24ABNB260821P00142000
141.00 P6.80+15.25%49624307-22ABNB260821P00141000
140.00 P3.90-34.56%349407-27ABNB260821P00140000
139.00 P3.90-33.90%1907-27ABNB260821P00139000
138.00 P5.15-6.36%51207-24ABNB260821P00138000
137.00 P3.80-18.80%21407-27ABNB260821P00137000
136.00 P2.96-37.02%1607-27ABNB260821P00136000
135.00 P2.66-32.32%454907-27ABNB260821P00135000
134.00 P3.52-12.00%2907-24ABNB260821P00134000
133.00 P2.20-34.33%1907-27ABNB260821P00133000
132.00 P2.10-30.00%35407-27ABNB260821P00132000
130.00 P1.60-37.25%34279107-27ABNB260821P00130000
125.00 P0.94-38.96%234307-27ABNB260821P00125000
120.00 P0.65-27.78%1294607-27ABNB260821P00120000
115.00 P0.40-29.82%150407-27ABNB260821P00115000
110.00 P0.25-21.88%229607-27ABNB260821P00110000
105.00 P0.14-22.22%146407-27ABNB260821P00105000
100.00 P0.15+50.00%106607-23ABNB260821P00100000
95.00 P0.30-38.78%41806-26ABNB260821P00095000
90.00 P0.31-16.22%114306-08ABNB260821P00090000
85.00 P0.28+21.74%1207-10ABNB260821P00085000
80.00 P0.01-87.50%2107-09ABNB260821P00080000
75.00 P0.09-40.00%61007-24ABNB260821P00075000


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