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

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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,05211,7202,4998,865


ABNB Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

ABNB Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

ABNB Oct 16, 2026 Exp. - Max Pain @ $155.00

Puts
Calls


ABNB Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230.00 C0.07-22.22%1015609-22ABNB261016C00230000
220.00 C0.020.00%2122909-23ABNB261016C00220000
215.00 C00%0ABNB261016C00215000
210.00 C0.34+277.78%51,07809-24ABNB261016C00210000
205.00 C0.010%1109-23ABNB261016C00205000
200.00 C0.07+75.00%1769809-24ABNB261016C00200000
195.00 C0.05+66.67%21,65109-24ABNB261016C00195000
190.00 C0.05-44.44%2744109-24ABNB261016C00190000
187.50 C0.09-81.25%7609-23ABNB261016C00187500
185.00 C0.07-50.00%1956209-24ABNB261016C00185000
182.50 C0.15-11.76%838309-24ABNB261016C00182500
180.00 C0.15-62.50%8031,25309-24ABNB261016C00180000
177.50 C0.22-77.32%505209-24ABNB261016C00177500
175.00 C0.27-6.90%66577709-24ABNB261016C00175000
172.50 C0.42-58.00%11109-24ABNB261016C00172500
170.00 C0.57-19.72%1960709-24ABNB261016C00170000
167.50 C0.79-21.00%31,12609-24ABNB261016C00167500
165.00 C1.10-8.33%871,04009-24ABNB261016C00165000
162.50 C1.69-12.89%22109-24ABNB261016C00162500
160.00 C2.20+2.33%3881,39409-24ABNB261016C00160000
157.50 C2.88+9.92%4853409-24ABNB261016C00157500
155.00 C3.50-11.39%34485809-24ABNB261016C00155000
152.50 C5.05+8.60%6711809-24ABNB261016C00152500
150.00 C5.95-0.83%4231,33809-24ABNB261016C00150000
148.00 C8.000%6609-24ABNB261016C00148000
147.00 C00%0ABNB261016C00147000
146.00 C00%0ABNB261016C00146000
145.00 C9.61+13.06%634709-24ABNB261016C00145000
144.00 C00%0ABNB261016C00144000
143.00 C00%0ABNB261016C00143000
142.00 C00%0ABNB261016C00142000
141.00 C00%0ABNB261016C00141000
140.00 C12.45+3.75%314409-24ABNB261016C00140000
139.00 C00%0ABNB261016C00139000
138.00 C00%0ABNB261016C00138000
135.00 C18.01-47.23%15009-24ABNB261016C00135000
130.00 C21.21-15.50%25009-24ABNB261016C00130000
125.00 C51.97+86.81%49408-07ABNB261016C00125000
120.00 C30.50-35.87%41409-23ABNB261016C00120000
115.00 C35.63-24.05%41509-23ABNB261016C00115000
110.00 C42.00-5.83%21409-24ABNB261016C00110000
105.00 C46.20+9.01%1207-07ABNB261016C00105000
100.00 C00%0ABNB261016C00100000
95.00 C00%0ABNB261016C00095000
90.00 C56.050%1106-24ABNB261016C00090000
85.00 C00%0ABNB261016C00085000
80.00 C00%0ABNB261016C00080000
75.00 C00%0ABNB261016C00075000
70.00 C73.75+0.27%1106-18ABNB261016C00070000
65.00 C00%0ABNB261016C00065000
Puts
StrikePriceChangeVolOILastContract Name
230.00 P00%0ABNB261016P00230000
220.00 P00%0ABNB261016P00220000
215.00 P00%0ABNB261016P00215000
210.00 P26.28-4.09%31009-03ABNB261016P00210000
205.00 P53.55-2.33%8009-24ABNB261016P00205000
200.00 P48.30-3.03%1309-24ABNB261016P00200000
195.00 P43.53+40.60%2209-24ABNB261016P00195000
190.00 P38.61+1.61%5509-24ABNB261016P00190000
187.50 P00%0ABNB261016P00187500
185.00 P33.45-3.04%661209-24ABNB261016P00185000
182.50 P00%0ABNB261016P00182500
180.00 P28.65+2.14%1668609-24ABNB261016P00180000
177.50 P00%0ABNB261016P00177500
175.00 P24.63+7.09%1346209-24ABNB261016P00175000
172.50 P8.550%5509-21ABNB261016P00172500
170.00 P19.50+0.15%554009-24ABNB261016P00170000
167.50 P7.20+24.14%81009-22ABNB261016P00167500
165.00 P15.00-5.66%3263109-24ABNB261016P00165000
162.50 P11.98+101.34%61409-23ABNB261016P00162500
160.00 P11.27-8.60%3371509-24ABNB261016P00160000
157.50 P3.25+69.27%2409-22ABNB261016P00157500
155.00 P7.41-12.82%28887709-24ABNB261016P00155000
152.50 P5.40-1.82%13214309-24ABNB261016P00152500
150.00 P4.38-24.48%9741,81409-24ABNB261016P00150000
148.00 P00%0ABNB261016P00148000
147.00 P3.250%101009-24ABNB261016P00147000
146.00 P00%0ABNB261016P00146000
145.00 P2.52-27.38%14373609-24ABNB261016P00145000
144.00 P2.550%111109-24ABNB261016P00144000
143.00 P2.200%1109-24ABNB261016P00143000
142.00 P2.040%1109-24ABNB261016P00142000
141.00 P00%0ABNB261016P00141000
140.00 P1.31-36.71%18355909-24ABNB261016P00140000
139.00 P00%0ABNB261016P00139000
138.00 P1.180%4409-24ABNB261016P00138000
135.00 P0.81-19.00%1623609-24ABNB261016P00135000
130.00 P0.41-26.79%272,40309-24ABNB261016P00130000
125.00 P0.37+23.33%525609-24ABNB261016P00125000
120.00 P0.18+20.00%271809-24ABNB261016P00120000
115.00 P0.05-64.29%18408-18ABNB261016P00115000
110.00 P0.05+66.67%39060409-23ABNB261016P00110000
105.00 P0.02-96.30%15309-23ABNB261016P00105000
100.00 P0.05-50.00%25409-24ABNB261016P00100000
95.00 P0.11-45.00%42808-07ABNB261016P00095000
90.00 P0.11-15.38%110208-07ABNB261016P00090000
85.00 P0.02-81.82%104308-21ABNB261016P00085000
80.00 P0.53+10.42%13905-27ABNB261016P00080000
75.00 P0.460%1005-01ABNB261016P00075000
70.00 P0.10-92.13%808706-23ABNB261016P00070000
65.00 P0.08-84.31%1206-22ABNB261016P00065000


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