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

At Close
Sep 25, 2026 3:59:57 PM EDT
157.47USD+4.016%(+6.08)5,466,809
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 25, 2026 9:29:59 AM EDT
152.32USD+0.614%(+0.93)7,345
After-hours
Sep 25, 2026 4:25:30 PM EDT
155.61USD-1.182%(-1.86)731
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0432,6747433,638


ABNB Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

ABNB Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

ABNB Sep 25, 2026 Exp. - Max Pain @ $155.00

Puts
Calls


ABNB Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230.00 C0.160%2108-25ABNB260925C00230000
225.00 C00%0ABNB260925C00225000
220.00 C0.53+194.44%158008-25ABNB260925C00220000
217.50 C00%0ABNB260925C00217500
215.00 C0.31-18.42%101709-11ABNB260925C00215000
212.50 C00%0ABNB260925C00212500
210.00 C0.01-97.92%21009-21ABNB260925C00210000
207.50 C0.51-49.00%2309-08ABNB260925C00207500
205.00 C0.34-10.53%104809-11ABNB260925C00205000
202.50 C0.37-30.19%13609-18ABNB260925C00202500
200.00 C0.01-80.00%112209-23ABNB260925C00200000
197.50 C0.37-63.00%62509-08ABNB260925C00197500
195.00 C0.15-11.76%152109-10ABNB260925C00195000
192.50 C0.02+100.00%16909-23ABNB260925C00192500
190.00 C0.06+200.00%17409-16ABNB260925C00190000
187.50 C0.39-45.07%1509-10ABNB260925C00187500
185.00 C0.01-50.00%19909-23ABNB260925C00185000
182.50 C0.010.00%1113709-23ABNB260925C00182500
180.00 C0.010.00%427209-24ABNB260925C00180000
177.50 C0.08+60.00%712409-23ABNB260925C00177500
175.00 C0.01-66.67%2316909-24ABNB260925C00175000
172.50 C0.01-50.00%742809-24ABNB260925C00172500
170.00 C0.02-75.00%1916709-24ABNB260925C00170000
167.50 C0.02-33.33%520309-24ABNB260925C00167500
165.00 C0.06-94.55%6618709-23ABNB260925C00165000
162.50 C0.01-80.00%125509-24ABNB260925C00162500
160.00 C0.03-72.73%10921809-24ABNB260925C00160000
157.50 C0.12-55.56%2510409-24ABNB260925C00157500
155.00 C0.36-51.35%17928109-24ABNB260925C00155000
152.50 C0.87-16.35%29930709-24ABNB260925C00152500
150.00 C2.50+23.15%12930109-24ABNB260925C00150000
149.00 C3.41+26.30%1109-24ABNB260925C00149000
148.00 C15.950%1109-22ABNB260925C00148000
147.00 C30.100%2008-07ABNB260925C00147000
146.00 C8.840%1109-23ABNB260925C00146000
145.00 C7.40+1.37%1209-24ABNB260925C00145000
144.00 C00%0ABNB260925C00144000
143.00 C8.33-66.55%1109-23ABNB260925C00143000
142.00 C10.630%28609-23ABNB260925C00142000
141.00 C14.54-64.90%1209-23ABNB260925C00141000
140.00 C12.10-4.27%1509-24ABNB260925C00140000
139.00 C13.03-3.98%1509-24ABNB260925C00139000
138.00 C13.63-54.45%111109-24ABNB260925C00138000
137.00 C14.52-41.36%151109-24ABNB260925C00137000
135.00 C00%0ABNB260925C00135000
130.00 C21.54-39.87%1109-24ABNB260925C00130000
125.00 C40.85-9.12%4209-18ABNB260925C00125000
120.00 C45.83-4.64%2709-18ABNB260925C00120000
115.00 C51.83+0.48%11909-22ABNB260925C00115000
110.00 C42.60-17.44%21409-23ABNB260925C00110000
105.00 C61.48+0.74%20709-21ABNB260925C00105000
100.00 C54.57-13.56%11209-23ABNB260925C00100000
95.00 C57.76-13.79%31809-23ABNB260925C00095000
90.00 C62.85-12.71%10709-23ABNB260925C00090000
85.00 C65.44-2.88%211109-24ABNB260925C00085000
80.00 C70.36-2.76%211009-24ABNB260925C00080000
Puts
StrikePriceChangeVolOILastContract Name
230.00 P00%0ABNB260925P00230000
225.00 P00%0ABNB260925P00225000
220.00 P55.630%2009-22ABNB260925P00220000
217.50 P53.140%2009-22ABNB260925P00217500
215.00 P00%0ABNB260925P00215000
212.50 P00%0ABNB260925P00212500
210.00 P00%0ABNB260925P00210000
207.50 P00%0ABNB260925P00207500
205.00 P00%0ABNB260925P00205000
202.50 P00%0ABNB260925P00202500
200.00 P30.00+94.43%2209-09ABNB260925P00200000
197.50 P13.14+14.26%2208-31ABNB260925P00197500
195.00 P13.20+11.86%1109-04ABNB260925P00195000
192.50 P24.59+234.10%17209-15ABNB260925P00192500
190.00 P34.80+55.36%1109-23ABNB260925P00190000
187.50 P18.40+6.11%15009-11ABNB260925P00187500
185.00 P15.20-11.37%16609-16ABNB260925P00185000
182.50 P31.15+83.88%301109-24ABNB260925P00182500
180.00 P17.85+22.34%86709-22ABNB260925P00180000
177.50 P23.09+83.40%6209-23ABNB260925P00177500
175.00 P22.70+111.56%38209-23ABNB260925P00175000
172.50 P9.58+54.52%48109-22ABNB260925P00172500
170.00 P18.20+2.42%321609-24ABNB260925P00170000
167.50 P16.15+5.69%522309-24ABNB260925P00167500
165.00 P13.50+2.35%1553009-24ABNB260925P00165000
162.50 P11.15-1.76%391309-24ABNB260925P00162500
160.00 P8.36-18.83%2020509-24ABNB260925P00160000
157.50 P7.55+17.97%2121909-24ABNB260925P00157500
155.00 P4.66-0.85%1059009-24ABNB260925P00155000
152.50 P2.50-36.06%622409-24ABNB260925P00152500
150.00 P0.80-63.64%4351,27709-24ABNB260925P00150000
149.00 P0.87-49.71%367109-24ABNB260925P00149000
148.00 P0.61-48.74%34234909-24ABNB260925P00148000
147.00 P0.37-63.37%867809-24ABNB260925P00147000
146.00 P0.18-78.31%28309-24ABNB260925P00146000
145.00 P0.06-90.00%688509-24ABNB260925P00145000
144.00 P0.07-78.79%102309-24ABNB260925P00144000
143.00 P0.04-80.00%31030109-24ABNB260925P00143000
142.00 P0.16+6.67%21809-24ABNB260925P00142000
141.00 P0.14-12.50%6609-14ABNB260925P00141000
140.00 P0.05-61.54%2922509-24ABNB260925P00140000
139.00 P4.000%4408-06ABNB260925P00139000
138.00 P0.060%353509-23ABNB260925P00138000
137.00 P0.06+500.00%121209-23ABNB260925P00137000
135.00 P0.21+2,000.00%313409-23ABNB260925P00135000
130.00 P0.01-90.91%32009-24ABNB260925P00130000
125.00 P0.38-60.00%1109-21ABNB260925P00125000
120.00 P00%0ABNB260925P00120000
115.00 P00%0ABNB260925P00115000
110.00 P0.13-90.78%626209-22ABNB260925P00110000
105.00 P0.15+15.38%211009-24ABNB260925P00105000
100.00 P0.10+900.00%2809-24ABNB260925P00100000
95.00 P0.01-80.00%181809-23ABNB260925P00095000
90.00 P00%0ABNB260925P00090000
85.00 P00%0ABNB260925P00085000
80.00 P0.110%4409-21ABNB260925P00080000


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