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 Oct 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7840497578


ABNB Oct 23, 2026 Exp. - Volume by Strike
Puts
Calls

ABNB Oct 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

ABNB Oct 23, 2026 Exp. - Max Pain @ $157.50

Puts
Calls


ABNB Oct 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
225.00 C00%0ABNB261023C00225000
220.00 C00%0ABNB261023C00220000
217.50 C0.45+95.65%2309-23ABNB261023C00217500
215.00 C0.33-78.43%202009-08ABNB261023C00215000
212.50 C00%0ABNB261023C00212500
210.00 C00%0ABNB261023C00210000
207.50 C0.66-48.03%1209-08ABNB261023C00207500
205.00 C0.46-45.88%11809-15ABNB261023C00205000
202.50 C0.490%2209-15ABNB261023C00202500
200.00 C0.92+119.05%12009-23ABNB261023C00200000
197.50 C0.27-60.29%3409-21ABNB261023C00197500
195.00 C0.25-70.59%101509-23ABNB261023C00195000
192.50 C0.980%2209-15ABNB261023C00192500
190.00 C0.16-54.29%1909-23ABNB261023C00190000
187.50 C0.39-55.17%3309-23ABNB261023C00187500
185.00 C0.21-84.56%11709-23ABNB261023C00185000
182.50 C1.63+0.62%111909-21ABNB261023C00182500
180.00 C0.38-2.56%22709-24ABNB261023C00180000
177.50 C0.45-43.04%2209-24ABNB261023C00177500
175.00 C0.56-18.84%74509-24ABNB261023C00175000
172.50 C0.85-6.59%2809-24ABNB261023C00172500
170.00 C0.84-31.71%52109-24ABNB261023C00170000
167.50 C1.11-43.08%1916309-24ABNB261023C00167500
165.00 C1.65+5.10%52309-24ABNB261023C00165000
162.50 C2.39-74.02%11209-23ABNB261023C00162500
160.00 C2.60-78.42%4809-24ABNB261023C00160000
157.50 C3.25-9.72%646109-24ABNB261023C00157500
155.00 C4.77-7.92%824609-24ABNB261023C00155000
152.50 C6.23+17.33%152009-24ABNB261023C00152500
150.00 C7.27+11.67%31009-24ABNB261023C00150000
149.00 C00%0ABNB261023C00149000
148.00 C00%0ABNB261023C00148000
147.00 C00%0ABNB261023C00147000
146.00 C00%0ABNB261023C00146000
145.00 C00%0ABNB261023C00145000
144.00 C00%0ABNB261023C00144000
143.00 C00%0ABNB261023C00143000
142.00 C00%0ABNB261023C00142000
141.00 C00%0ABNB261023C00141000
140.00 C00%0ABNB261023C00140000
139.00 C00%0ABNB261023C00139000
138.00 C00%0ABNB261023C00138000
135.00 C18.800%1109-24ABNB261023C00135000
130.00 C00%0ABNB261023C00130000
125.00 C00%0ABNB261023C00125000
120.00 C57.090%1109-08ABNB261023C00120000
115.00 C00%0ABNB261023C00115000
110.00 C00%0ABNB261023C00110000
105.00 C00%0ABNB261023C00105000
100.00 C00%0ABNB261023C00100000
95.00 C00%0ABNB261023C00095000
Puts
StrikePriceChangeVolOILastContract Name
225.00 P00%0ABNB261023P00225000
220.00 P00%0ABNB261023P00220000
217.50 P00%0ABNB261023P00217500
215.00 P00%0ABNB261023P00215000
212.50 P00%0ABNB261023P00212500
210.00 P00%0ABNB261023P00210000
207.50 P00%0ABNB261023P00207500
205.00 P00%0ABNB261023P00205000
202.50 P00%0ABNB261023P00202500
200.00 P00%0ABNB261023P00200000
197.50 P00%0ABNB261023P00197500
195.00 P00%0ABNB261023P00195000
192.50 P00%0ABNB261023P00192500
190.00 P00%0ABNB261023P00190000
187.50 P20.410%2209-15ABNB261023P00187500
185.00 P15.80+49.76%1109-09ABNB261023P00185000
182.50 P17.45+14.88%11609-18ABNB261023P00182500
180.00 P27.00+121.31%1809-24ABNB261023P00180000
177.50 P11.600%2209-09ABNB261023P00177500
175.00 P12.80+8.02%11309-22ABNB261023P00175000
172.50 P10.08+15.46%101209-21ABNB261023P00172500
170.00 P18.75+74.91%1509-24ABNB261023P00170000
167.50 P4.020%6609-08ABNB261023P00167500
165.00 P15.35+124.42%1709-23ABNB261023P00165000
162.50 P13.35+255.05%1209-23ABNB261023P00162500
160.00 P11.25+26.40%21109-24ABNB261023P00160000
157.50 P10.72+342.98%41209-23ABNB261023P00157500
155.00 P6.83-3.80%13809-24ABNB261023P00155000
152.50 P6.22+257.47%23109-23ABNB261023P00152500
150.00 P4.950.00%55209-24ABNB261023P00150000
149.00 P4.22+148.24%22909-24ABNB261023P00149000
148.00 P00%0ABNB261023P00148000
147.00 P00%0ABNB261023P00147000
146.00 P00%0ABNB261023P00146000
145.00 P3.67-7.09%216209-24ABNB261023P00145000
144.00 P00%0ABNB261023P00144000
143.00 P2.750%2209-24ABNB261023P00143000
142.00 P00%0ABNB261023P00142000
141.00 P00%0ABNB261023P00141000
140.00 P2.08-8.77%496809-24ABNB261023P00140000
139.00 P2.000%5409-24ABNB261023P00139000
138.00 P1.740%5509-24ABNB261023P00138000
135.00 P1.12-28.21%421409-24ABNB261023P00135000
130.00 P1.12+24.44%27109-24ABNB261023P00130000
125.00 P0.660%2209-23ABNB261023P00125000
120.00 P00%0ABNB261023P00120000
115.00 P00%0ABNB261023P00115000
110.00 P00%0ABNB261023P00110000
105.00 P00%0ABNB261023P00105000
100.00 P00%0ABNB261023P00100000
95.00 P00%0ABNB261023P00095000


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