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

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)5,479,672
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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,3661,4117282,271


ABNB Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

ABNB Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

ABNB Oct 2, 2026 Exp. - Max Pain @ $152.50

Puts
Calls


ABNB Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
225.00 C0.41+173.33%17809-11ABNB261002C00225000
220.00 C00%0ABNB261002C00220000
217.50 C0.270%841509-03ABNB261002C00217500
215.00 C0.05-79.17%2309-09ABNB261002C00215000
212.50 C00%0ABNB261002C00212500
210.00 C0.67+26.42%1709-11ABNB261002C00210000
207.50 C0.370%1009-04ABNB261002C00207500
205.00 C0.36+28.57%811409-15ABNB261002C00205000
202.50 C0.52-24.64%41109-08ABNB261002C00202500
200.00 C0.39+11.43%812009-15ABNB261002C00200000
197.50 C0.40-51.81%1509-10ABNB261002C00197500
195.00 C0.08-83.33%91609-18ABNB261002C00195000
192.50 C0.03-96.67%11509-22ABNB261002C00192500
190.00 C0.01-94.44%104109-22ABNB261002C00190000
187.50 C0.19+11.76%19009-21ABNB261002C00187500
185.00 C0.04-50.00%45309-24ABNB261002C00185000
182.50 C0.09-74.29%110109-24ABNB261002C00182500
180.00 C0.06-88.00%62009-24ABNB261002C00180000
177.50 C0.03-96.55%82809-24ABNB261002C00177500
175.00 C0.04-33.33%411709-24ABNB261002C00175000
172.50 C0.20+66.67%118909-24ABNB261002C00172500
170.00 C0.01-93.33%311709-24ABNB261002C00170000
167.50 C0.30-74.58%716709-23ABNB261002C00167500
165.00 C0.21-69.57%224709-24ABNB261002C00165000
162.50 C0.30-40.00%3810509-24ABNB261002C00162500
160.00 C0.57-25.97%5414009-24ABNB261002C00160000
157.50 C1.18-1.67%102209-24ABNB261002C00157500
155.00 C1.95+5.41%566909-24ABNB261002C00155000
152.50 C2.90+9.43%5441209-24ABNB261002C00152500
150.00 C3.70+1.37%2124609-24ABNB261002C00150000
149.00 C5.09+18.10%1109-24ABNB261002C00149000
148.00 C00%0ABNB261002C00148000
147.00 C5.000%8809-24ABNB261002C00147000
146.00 C00%0ABNB261002C00146000
145.00 C7.83-69.53%7509-23ABNB261002C00145000
144.00 C00%0ABNB261002C00144000
143.00 C00%0ABNB261002C00143000
142.00 C00%0ABNB261002C00142000
141.00 C00%0ABNB261002C00141000
140.00 C14.20-50.81%1309-24ABNB261002C00140000
139.00 C00%0ABNB261002C00139000
138.00 C00%0ABNB261002C00138000
135.00 C52.100%60060009-03ABNB261002C00135000
130.00 C40.140%2109-16ABNB261002C00130000
125.00 C27.55-38.90%1309-23ABNB261002C00125000
120.00 C46.14-7.83%4409-18ABNB261002C00120000
115.00 C36.80-3.41%2409-24ABNB261002C00115000
110.00 C40.37-29.09%2109-23ABNB261002C00110000
105.00 C46.63-25.78%11509-24ABNB261002C00105000
100.00 C51.62-3.39%13209-24ABNB261002C00100000
95.00 C56.64-3.05%3209-24ABNB261002C00095000
Puts
StrikePriceChangeVolOILastContract Name
225.00 P00%0ABNB261002P00225000
220.00 P00%0ABNB261002P00220000
217.50 P00%0ABNB261002P00217500
215.00 P00%0ABNB261002P00215000
212.50 P00%0ABNB261002P00212500
210.00 P00%0ABNB261002P00210000
207.50 P00%0ABNB261002P00207500
205.00 P00%0ABNB261002P00205000
202.50 P00%0ABNB261002P00202500
200.00 P13.75+8.27%1108-26ABNB261002P00200000
197.50 P13.66+33.92%1108-27ABNB261002P00197500
195.00 P9.10-23.66%2508-28ABNB261002P00195000
192.50 P00%0ABNB261002P00192500
190.00 P39.67+92.57%14709-23ABNB261002P00190000
187.50 P36.01-3.48%21209-24ABNB261002P00187500
185.00 P33.49+32.63%2209-24ABNB261002P00185000
182.50 P32.15+129.32%31109-23ABNB261002P00182500
180.00 P26.90-9.34%7209-24ABNB261002P00180000
177.50 P23.11+123.72%74609-23ABNB261002P00177500
175.00 P25.43+182.56%3109-23ABNB261002P00175000
172.50 P8.29+252.77%26509-10ABNB261002P00172500
170.00 P19.04+5.60%52809-24ABNB261002P00170000
167.50 P16.00+110.53%1809-24ABNB261002P00167500
165.00 P13.68+6.05%10812909-24ABNB261002P00165000
162.50 P12.55-8.39%614909-24ABNB261002P00162500
160.00 P9.42+1.51%46709-24ABNB261002P00160000
157.50 P8.30-2.35%21021409-24ABNB261002P00157500
155.00 P5.35-0.93%1032309-24ABNB261002P00155000
152.50 P4.06-24.81%1347809-24ABNB261002P00152500
150.00 P2.85-32.14%66609-24ABNB261002P00150000
149.00 P2.00-43.82%143109-24ABNB261002P00149000
148.00 P2.00-35.69%23109-24ABNB261002P00148000
147.00 P2.05-8.07%366509-24ABNB261002P00147000
146.00 P00%0ABNB261002P00146000
145.00 P1.00-47.37%248309-24ABNB261002P00145000
144.00 P1.100%4409-24ABNB261002P00144000
143.00 P0.870%4209-24ABNB261002P00143000
142.00 P00%0ABNB261002P00142000
141.00 P0.590%8809-24ABNB261002P00141000
140.00 P0.28-63.16%50148909-24ABNB261002P00140000
139.00 P00%0ABNB261002P00139000
138.00 P0.200%5509-24ABNB261002P00138000
135.00 P0.13-48.00%254009-24ABNB261002P00135000
130.00 P0.04-60.00%103909-24ABNB261002P00130000
125.00 P0.380%1109-21ABNB261002P00125000
120.00 P00%0ABNB261002P00120000
115.00 P00%0ABNB261002P00115000
110.00 P00%0ABNB261002P00110000
105.00 P00%0ABNB261002P00105000
100.00 P00%0ABNB261002P00100000
95.00 P0.460%6609-16ABNB261002P00095000


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