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 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1979702862,091


ABNB Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

ABNB Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

ABNB Oct 9, 2026 Exp. - Max Pain @ $160.00

Puts
Calls


ABNB Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
225.00 C00%0ABNB261009C00225000
220.00 C00%0ABNB261009C00220000
217.50 C00%0ABNB261009C00217500
215.00 C0.31-68.37%151509-01ABNB261009C00215000
212.50 C00%0ABNB261009C00212500
210.00 C00%0ABNB261009C00210000
207.50 C00%0ABNB261009C00207500
205.00 C0.01-99.29%2209-23ABNB261009C00205000
202.50 C1.98+45.59%1209-03ABNB261009C00202500
200.00 C0.54-69.83%10709-08ABNB261009C00200000
197.50 C0.08+700.00%11309-23ABNB261009C00197500
195.00 C0.29+625.00%104109-24ABNB261009C00195000
192.50 C1.25-65.28%262509-08ABNB261009C00192500
190.00 C0.27-68.60%1509-23ABNB261009C00190000
187.50 C0.38-63.11%1309-18ABNB261009C00187500
185.00 C0.36+63.64%1024209-24ABNB261009C00185000
182.50 C0.06-92.86%122009-24ABNB261009C00182500
180.00 C0.11+1,000.00%25009-24ABNB261009C00180000
177.50 C0.10-50.00%52409-24ABNB261009C00177500
175.00 C0.11-47.62%11509-24ABNB261009C00175000
172.50 C0.44-84.56%2709-23ABNB261009C00172500
170.00 C0.63-59.35%4312909-23ABNB261009C00170000
167.50 C2.60-45.83%153309-22ABNB261009C00167500
165.00 C1.20+33.33%124609-24ABNB261009C00165000
162.50 C0.87-31.50%2509-24ABNB261009C00162500
160.00 C1.25-34.55%67409-24ABNB261009C00160000
157.50 C1.88-6.00%61209-24ABNB261009C00157500
155.00 C2.79-3.79%1010909-24ABNB261009C00155000
152.50 C3.30-10.08%172909-24ABNB261009C00152500
150.00 C5.000.00%43709-24ABNB261009C00150000
149.00 C5.560%2109-24ABNB261009C00149000
148.00 C00%0ABNB261009C00148000
147.00 C00%0ABNB261009C00147000
146.00 C00%0ABNB261009C00146000
145.00 C9.70+4.86%101009-24ABNB261009C00145000
144.00 C00%0ABNB261009C00144000
143.00 C00%0ABNB261009C00143000
142.00 C00%0ABNB261009C00142000
141.00 C00%0ABNB261009C00141000
140.00 C00%0ABNB261009C00140000
139.00 C00%0ABNB261009C00139000
138.00 C00%0ABNB261009C00138000
135.00 C00%0ABNB261009C00135000
130.00 C00%0ABNB261009C00130000
125.00 C00%0ABNB261009C00125000
120.00 C00%0ABNB261009C00120000
115.00 C47.920%9309-22ABNB261009C00115000
110.00 C42.70-21.46%2509-23ABNB261009C00110000
105.00 C59.590%2109-22ABNB261009C00105000
100.00 C64.960%4109-22ABNB261009C00100000
95.00 C69.930%4109-22ABNB261009C00095000
Puts
StrikePriceChangeVolOILastContract Name
225.00 P00%0ABNB261009P00225000
220.00 P00%0ABNB261009P00220000
217.50 P00%0ABNB261009P00217500
215.00 P00%0ABNB261009P00215000
212.50 P00%0ABNB261009P00212500
210.00 P00%0ABNB261009P00210000
207.50 P23.59+9.21%1108-31ABNB261009P00207500
205.00 P00%0ABNB261009P00205000
202.50 P00%0ABNB261009P00202500
200.00 P19.38+58.20%5509-02ABNB261009P00200000
197.50 P00%0ABNB261009P00197500
195.00 P00%0ABNB261009P00195000
192.50 P00%0ABNB261009P00192500
190.00 P39.73+240.15%7609-23ABNB261009P00190000
187.50 P36.15-2.85%291109-24ABNB261009P00187500
185.00 P35.05+77.02%31009-23ABNB261009P00185000
182.50 P16.28+15.46%12309-17ABNB261009P00182500
180.00 P30.07+117.90%2409-23ABNB261009P00180000
177.50 P25.75+124.50%18509-24ABNB261009P00177500
175.00 P23.25+126.61%3209-24ABNB261009P00175000
172.50 P8.65+16.11%1109-17ABNB261009P00172500
170.00 P18.60-9.93%132309-24ABNB261009P00170000
167.50 P16.28-8.38%62509-24ABNB261009P00167500
165.00 P14.00+2.19%125109-24ABNB261009P00165000
162.50 P11.77+135.40%22009-24ABNB261009P00162500
160.00 P10.66-7.71%27609-24ABNB261009P00160000
157.50 P1.69+2.42%32309-22ABNB261009P00157500
155.00 P6.15+10.02%23409-24ABNB261009P00155000
152.50 P4.45+3.49%41709-24ABNB261009P00152500
150.00 P3.40-24.94%311,60209-24ABNB261009P00150000
149.00 P3.85-12.50%28109-24ABNB261009P00149000
148.00 P00%0ABNB261009P00148000
147.00 P00%0ABNB261009P00147000
146.00 P2.610%2209-24ABNB261009P00146000
145.00 P2.15-19.78%356009-24ABNB261009P00145000
144.00 P00%0ABNB261009P00144000
143.00 P00%0ABNB261009P00143000
142.00 P00%0ABNB261009P00142000
141.00 P00%0ABNB261009P00141000
140.00 P1.08-30.77%11328309-24ABNB261009P00140000
139.00 P00%0ABNB261009P00139000
138.00 P00%0ABNB261009P00138000
135.00 P0.40+66.67%2609-24ABNB261009P00135000
130.00 P00%0ABNB261009P00130000
125.00 P00%0ABNB261009P00125000
120.00 P00%0ABNB261009P00120000
115.00 P00%0ABNB261009P00115000
110.00 P00%0ABNB261009P00110000
105.00 P00%0ABNB261009P00105000
100.00 P00%0ABNB261009P00100000
95.00 P0.010%6609-24ABNB261009P00095000


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