Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,073	8,530	159	12,025

ABNB Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

ABNB Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

ABNB Sep 18, 2026 Exp. - Max Pain @ $135.00

Puts

Calls

ABNB Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210 C	0.06	-62.50%	84	189	07-20	ABNB260918C00210000
200 C	0.14	-33.33%	22	254	07-21	ABNB260918C00200000
195 C	0.24	-7.69%	2	128	07-27	ABNB260918C00195000
190 C	0.23	-4.17%	1	354	07-24	ABNB260918C00190000
185 C	0.58	+152.17%	2	619	07-27	ABNB260918C00185000
180 C	0.87	+74.00%	6	423	07-27	ABNB260918C00180000
175 C	1.17	+95.00%	2	1,054	07-27	ABNB260918C00175000
170 C	2.05	+54.14%	8	1,371	07-27	ABNB260918C00170000
165 C	2.80	+48.94%	5	1,142	07-27	ABNB260918C00165000
160 C	3.90	+38.79%	16	2,471	07-27	ABNB260918C00160000
155 C	5.75	+43.39%	7	525	07-27	ABNB260918C00155000
150 C	7.50	+40.98%	26	1,855	07-27	ABNB260918C00150000
145 C	10.41	+32.61%	5	402	07-27	ABNB260918C00145000
140 C	9.40	+20.98%	7	900	07-24	ABNB260918C00140000
135 C	11.90	+13.88%	1	393	07-24	ABNB260918C00135000
130 C	19.50	+25.40%	10	528	07-27	ABNB260918C00130000
125 C	20.16	-17.24%	2	532	07-22	ABNB260918C00125000
120 C	21.14	-21.27%	1	134	07-23	ABNB260918C00120000
115 C	27.75	-11.20%	1	86	07-22	ABNB260918C00115000
110 C	37.75	-6.47%	4	72	07-14	ABNB260918C00110000
105 C	43.45	+54.35%	1	16	06-24	ABNB260918C00105000
100 C	47.61	-2.84%	2	46	07-09	ABNB260918C00100000
95 C	54.74	+50.26%	1	26	06-29	ABNB260918C00095000
90 C	59.69	+41.78%	1	44	06-29	ABNB260918C00090000
85 C	36.99	-27.26%	2	3	02-12	ABNB260918C00085000
80 C	49.38	-14.35%	5	21	04-06	ABNB260918C00080000
75 C	47.40	0%	2	1	11-07	ABNB260918C00075000
70 C	78.27	+35.02%	5	11	07-15	ABNB260918C00070000
65 C	0	0%	0			ABNB260918C00065000
60 C	74.25	+21.42%	1	3	01-27	ABNB260918C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210 P	69.90	0%	1	0	05-08	ABNB260918P00210000
200 P	0	0%	0			ABNB260918P00200000
195 P	0	0%	0			ABNB260918P00195000
190 P	0	0%	0			ABNB260918P00190000
185 P	60.80	+3.02%	1	1	03-31	ABNB260918P00185000
180 P	51.27	+2.44%	1	1	03-20	ABNB260918P00180000
175 P	38.20	-10.12%	1	6	07-28	ABNB260918P00175000
170 P	29.22	+0.48%	2	4	06-25	ABNB260918P00170000
165 P	20.05	+4.16%	4	65	07-16	ABNB260918P00165000
160 P	16.43	-43.15%	4	55	07-16	ABNB260918P00160000
155 P	17.05	+17.10%	2	27	07-22	ABNB260918P00155000
150 P	11.05	-23.64%	1	401	07-27	ABNB260918P00150000
145 P	8.15	-18.50%	1	289	07-27	ABNB260918P00145000
140 P	6.00	-20.21%	5	352	07-27	ABNB260918P00140000
135 P	4.00	-27.01%	2	482	07-27	ABNB260918P00135000
130 P	2.80	-27.27%	54	1,115	07-27	ABNB260918P00130000
125 P	1.90	-27.76%	6	1,934	07-27	ABNB260918P00125000
120 P	1.29	-37.98%	9	1,267	07-27	ABNB260918P00120000
115 P	1.13	-31.10%	3	1,035	07-24	ABNB260918P00115000
110 P	0.55	-39.56%	1	697	07-27	ABNB260918P00110000
105 P	0.39	-9.30%	7	743	07-27	ABNB260918P00105000
100 P	0.40	+29.03%	1	1,337	07-23	ABNB260918P00100000
95 P	0.17	-22.73%	1	262	07-16	ABNB260918P00095000
90 P	0.15	+7.14%	3	1,393	07-13	ABNB260918P00090000
85 P	0.07	+40.00%	60	359	07-27	ABNB260918P00085000
80 P	0.15	-31.82%	1	59	06-16	ABNB260918P00080000
75 P	0.16	-60.00%	2	96	06-08	ABNB260918P00075000
70 P	0.14	-50.00%	1	20	06-02	ABNB260918P00070000
65 P	0.09	-18.18%	3	43	06-02	ABNB260918P00065000
60 P	0.02	-95.24%	5	141	04-17	ABNB260918P00060000

Share