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)5,479,672
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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16367680554


ABNB Oct 30, 2026 Exp. - Volume by Strike
Puts
Calls

ABNB Oct 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

ABNB Oct 30, 2026 Exp. - Max Pain @ $155.00

Puts
Calls


ABNB Oct 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
225.00 C00%0ABNB261030C00225000
220.00 C00%0ABNB261030C00220000
215.00 C0.140%303009-11ABNB261030C00215000
210.00 C0.32-27.27%5509-23ABNB261030C00210000
205.00 C00%0ABNB261030C00205000
200.00 C00%0ABNB261030C00200000
195.00 C0.09-68.97%9527109-24ABNB261030C00195000
192.50 C1.240%4409-22ABNB261030C00192500
190.00 C0.43-33.85%73609-23ABNB261030C00190000
187.50 C1.060%1109-23ABNB261030C00187500
185.00 C0.50-7.41%2409-24ABNB261030C00185000
182.50 C2.14-2.73%2709-22ABNB261030C00182500
180.00 C0.50-26.47%135109-24ABNB261030C00180000
177.50 C1.67-25.11%11009-23ABNB261030C00177500
175.00 C1.08+10.20%6513209-24ABNB261030C00175000
172.50 C5.90-23.48%2209-16ABNB261030C00172500
170.00 C2.05-18.00%51509-24ABNB261030C00170000
167.50 C2.09-16.40%203909-24ABNB261030C00167500
165.00 C2.00-21.88%64009-24ABNB261030C00165000
162.50 C3.24-27.03%1309-24ABNB261030C00162500
160.00 C3.80-1.30%4809-24ABNB261030C00160000
157.50 C4.00-71.59%181809-23ABNB261030C00157500
155.00 C4.65-15.45%411109-24ABNB261030C00155000
152.50 C7.35+9.70%283109-24ABNB261030C00152500
150.00 C8.02+5.39%121909-24ABNB261030C00150000
149.00 C00%0ABNB261030C00149000
148.00 C00%0ABNB261030C00148000
147.00 C00%0ABNB261030C00147000
146.00 C00%0ABNB261030C00146000
145.00 C10.10+1.00%1109-24ABNB261030C00145000
144.00 C00%0ABNB261030C00144000
143.00 C00%0ABNB261030C00143000
142.00 C00%0ABNB261030C00142000
141.00 C00%0ABNB261030C00141000
140.00 C00%0ABNB261030C00140000
139.00 C00%0ABNB261030C00139000
138.00 C00%0ABNB261030C00138000
135.00 C00%0ABNB261030C00135000
130.00 C00%0ABNB261030C00130000
125.00 C00%0ABNB261030C00125000
120.00 C00%0ABNB261030C00120000
115.00 C00%0ABNB261030C00115000
110.00 C00%0ABNB261030C00110000
105.00 C00%0ABNB261030C00105000
100.00 C00%0ABNB261030C00100000
95.00 C58.190%1109-24ABNB261030C00095000
Puts
StrikePriceChangeVolOILastContract Name
225.00 P00%0ABNB261030P00225000
220.00 P00%0ABNB261030P00220000
215.00 P00%0ABNB261030P00215000
210.00 P00%0ABNB261030P00210000
205.00 P39.35+6.21%1109-17ABNB261030P00205000
200.00 P00%0ABNB261030P00200000
195.00 P00%0ABNB261030P00195000
192.50 P00%0ABNB261030P00192500
190.00 P00%0ABNB261030P00190000
187.50 P36.35-3.07%9109-24ABNB261030P00187500
185.00 P00%0ABNB261030P00185000
182.50 P30.78+68.84%21109-23ABNB261030P00182500
180.00 P14.200%1109-11ABNB261030P00180000
177.50 P00%0ABNB261030P00177500
175.00 P9.10-14.31%7209-14ABNB261030P00175000
172.50 P8.84-11.07%5609-16ABNB261030P00172500
170.00 P16.14+73.18%2209-23ABNB261030P00170000
167.50 P7.250%111109-21ABNB261030P00167500
165.00 P15.19+130.15%11209-23ABNB261030P00165000
162.50 P5.600%1109-18ABNB261030P00162500
160.00 P11.61+6.71%12609-24ABNB261030P00160000
157.50 P3.27-4.66%4609-21ABNB261030P00157500
155.00 P10.13+279.40%101909-23ABNB261030P00155000
152.50 P8.00+50.09%1609-24ABNB261030P00152500
150.00 P5.97-18.22%183009-24ABNB261030P00150000
149.00 P4.700%4209-24ABNB261030P00149000
148.00 P00%0ABNB261030P00148000
147.00 P4.700%9909-24ABNB261030P00147000
146.00 P00%0ABNB261030P00146000
145.00 P3.95-21.00%425909-24ABNB261030P00145000
144.00 P00%0ABNB261030P00144000
143.00 P00%0ABNB261030P00143000
142.00 P3.090%6609-24ABNB261030P00142000
141.00 P00%0ABNB261030P00141000
140.00 P2.57-19.69%99209-24ABNB261030P00140000
139.00 P2.540%2109-24ABNB261030P00139000
138.00 P2.380%2109-24ABNB261030P00138000
135.00 P1.75-15.87%14509-24ABNB261030P00135000
130.00 P0.93-28.46%137709-24ABNB261030P00130000
125.00 P0.52-50.48%2409-24ABNB261030P00125000
120.00 P00%0ABNB261030P00120000
115.00 P0.490%3309-23ABNB261030P00115000
110.00 P00%0ABNB261030P00110000
105.00 P00%0ABNB261030P00105000
100.00 P00%0ABNB261030P00100000
95.00 P00%0ABNB261030P00095000


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