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 Aug 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1121,0310477


ABNB Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

ABNB Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

ABNB Aug 28, 2026 Exp. - Max Pain @ $146.00

Puts
Calls


ABNB Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185.00 C00%0ABNB260828C00185000
180.00 C0.38-67.24%151507-22ABNB260828C00180000
175.00 C1.620%858507-15ABNB260828C00175000
172.50 C1.790%1043407-10ABNB260828C00172500
170.00 C1.19-40.50%131707-21ABNB260828C00170000
167.50 C1.68-17.65%17907-27ABNB260828C00167500
165.00 C2.19+119.00%810107-27ABNB260828C00165000
162.50 C2.56+32.64%1584407-27ABNB260828C00162500
160.00 C3.00+93.55%92717707-27ABNB260828C00160000
157.50 C3.75+59.57%58107-27ABNB260828C00157500
155.00 C4.60+59.72%66834807-27ABNB260828C00155000
152.50 C4.75+28.38%15007-27ABNB260828C00152500
150.00 C5.55+45.67%153007-27ABNB260828C00150000
149.00 C5.96-17.79%21107-21ABNB260828C00149000
148.00 C6.39-17.34%2207-21ABNB260828C00148000
147.00 C6.87-16.01%782307-21ABNB260828C00147000
146.00 C7.34-13.14%782407-21ABNB260828C00146000
145.00 C8.00+63.27%1507-27ABNB260828C00145000
144.00 C00%0ABNB260828C00144000
143.00 C00%0ABNB260828C00143000
142.00 C00%0ABNB260828C00142000
141.00 C6.06-26.55%1207-23ABNB260828C00141000
140.00 C10.10+34.49%3507-27ABNB260828C00140000
139.00 C00%0ABNB260828C00139000
138.00 C00%0ABNB260828C00138000
137.00 C7.750%1107-23ABNB260828C00137000
136.00 C00%0ABNB260828C00136000
135.00 C00%0ABNB260828C00135000
134.00 C00%0ABNB260828C00134000
133.00 C12.960%1107-24ABNB260828C00133000
132.00 C00%0ABNB260828C00132000
131.00 C00%0ABNB260828C00131000
130.00 C15.01-32.99%1107-22ABNB260828C00130000
129.00 C00%0ABNB260828C00129000
125.00 C00%0ABNB260828C00125000
120.00 C27.750%1107-17ABNB260828C00120000
115.00 C00%0ABNB260828C00115000
110.00 C00%0ABNB260828C00110000
105.00 C00%0ABNB260828C00105000
100.00 C47.550%12607-14ABNB260828C00100000
95.00 C00%0ABNB260828C00095000
90.00 C00%0ABNB260828C00090000
85.00 C00%0ABNB260828C00085000
80.00 C00%0ABNB260828C00080000
75.00 C00%0ABNB260828C00075000
Puts
StrikePriceChangeVolOILastContract Name
185.00 P00%0ABNB260828P00185000
180.00 P00%0ABNB260828P00180000
175.00 P00%0ABNB260828P00175000
172.50 P00%0ABNB260828P00172500
170.00 P00%0ABNB260828P00170000
167.50 P00%0ABNB260828P00167500
165.00 P00%0ABNB260828P00165000
162.50 P00%0ABNB260828P00162500
160.00 P00%0ABNB260828P00160000
157.50 P00%0ABNB260828P00157500
155.00 P00%0ABNB260828P00155000
152.50 P00%0ABNB260828P00152500
150.00 P00%0ABNB260828P00150000
149.00 P00%0ABNB260828P00149000
148.00 P00%0ABNB260828P00148000
147.00 P7.110%341307-16ABNB260828P00147000
146.00 P6.64-7.00%341407-16ABNB260828P00146000
145.00 P7.54+19.49%42007-17ABNB260828P00145000
144.00 P7.06+20.07%622407-17ABNB260828P00144000
143.00 P6.640%1622407-17ABNB260828P00143000
142.00 P6.180%1602907-17ABNB260828P00142000
141.00 P5.76-4.95%561907-17ABNB260828P00141000
140.00 P6.30-10.38%23407-24ABNB260828P00140000
139.00 P5.05-3.26%601407-17ABNB260828P00139000
138.00 P3.82-18.03%101307-27ABNB260828P00138000
137.00 P7.56+76.64%1207-23ABNB260828P00137000
136.00 P3.97-2.93%4207-17ABNB260828P00136000
135.00 P4.84+58.69%3407-22ABNB260828P00135000
134.00 P3.21+2.88%2207-17ABNB260828P00134000
133.00 P2.59-36.83%3795507-27ABNB260828P00133000
132.00 P2.43-31.93%12307-27ABNB260828P00132000
131.00 P2.03-40.64%111407-27ABNB260828P00131000
130.00 P1.98-37.14%143307-27ABNB260828P00130000
129.00 P2.76-5.15%321507-24ABNB260828P00129000
125.00 P1.33-28.11%114107-27ABNB260828P00125000
120.00 P1.37+22.32%542107-24ABNB260828P00120000
115.00 P0.47-47.19%54907-27ABNB260828P00115000
110.00 P0.34-15.00%121207-27ABNB260828P00110000
105.00 P00%0ABNB260828P00105000
100.00 P00%0ABNB260828P00100000
95.00 P00%0ABNB260828P00095000
90.00 P00%0ABNB260828P00090000
85.00 P00%0ABNB260828P00085000
80.00 P00%0ABNB260828P00080000
75.00 P00%0ABNB260828P00075000


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