Dark

ABNB
Airbnb, Inc. Class A Common Stock
stock NASDAQ

Market Open

Jul 28, 2026 3:22:16 PM EDT

151.40USD+3.091%(+4.54)4,757,931

151.36Bid 151.41Ask 0.05Spread

Pre-market

Jul 27, 2026 9:28:30 AM EDT

143.30USD+1.559%(+2.20)0

After-hours

Jul 27, 2026 4:44:30 PM EDT

145.75USD-0.732%(-1.07)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,766	7,097	167	16,535

ABNB Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

ABNB Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

ABNB Dec 18, 2026 Exp. - Max Pain @ $135.00

Puts

Calls

ABNB Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	0.18	+28.57%	7	523	07-27	ABNB261218C00250000
240 C	0.29	0.00%	10	204	07-22	ABNB261218C00240000
230 C	0.29	-42.00%	5	369	07-22	ABNB261218C00230000
220 C	1.29	+25.24%	332	345	06-29	ABNB261218C00220000
210 C	0.85	-41.38%	10	898	07-22	ABNB261218C00210000
200 C	1.37	+35.64%	10	759	07-24	ABNB261218C00200000
195 C	2.30	-30.30%	40	96	07-08	ABNB261218C00195000
190 C	2.90	+75.76%	3	420	07-27	ABNB261218C00190000
185 C	3.95	+8.22%	8	171	07-14	ABNB261218C00185000
180 C	4.50	+31.20%	3	337	07-27	ABNB261218C00180000
175 C	5.50	+30.95%	4	265	07-27	ABNB261218C00175000
170 C	6.50	+25.00%	7	442	07-27	ABNB261218C00170000
165 C	7.95	+19.37%	3	570	07-27	ABNB261218C00165000
160 C	8.80	+13.55%	11	1,190	07-27	ABNB261218C00160000
155 C	11.78	+53.99%	10	508	07-27	ABNB261218C00155000
150 C	14.00	+26.13%	2	1,009	07-27	ABNB261218C00150000
145 C	15.45	+16.17%	7	440	07-27	ABNB261218C00145000
140 C	12.90	-20.66%	14	373	07-23	ABNB261218C00140000
135 C	22.15	+0.23%	8	1,313	07-27	ABNB261218C00135000
130 C	24.16	+4.82%	20	228	07-09	ABNB261218C00130000
125 C	27.66	-12.88%	1	178	07-27	ABNB261218C00125000
120 C	27.58	-15.79%	1	289	07-22	ABNB261218C00120000
115 C	32.99	-0.03%	4	276	06-17	ABNB261218C00115000
110 C	40.30	+9.81%	6	107	06-24	ABNB261218C00110000
105 C	45.50	+11.46%	2	41	06-24	ABNB261218C00105000
100 C	51.80	+14.10%	2	295	07-07	ABNB261218C00100000
95 C	54.50	+10.68%	3	15	05-08	ABNB261218C00095000
90 C	60.30	+5.79%	5	62	07-16	ABNB261218C00090000
85 C	56.55	+15.83%	1	30	06-15	ABNB261218C00085000
80 C	70.00	+57.59%	1	37	07-02	ABNB261218C00080000
75 C	69.35	+13.74%	1	7	04-17	ABNB261218C00075000
70 C	70.22	+21.80%	1	26	06-15	ABNB261218C00070000
65 C	59.45	-1.41%	3	21	10-13	ABNB261218C00065000
60 C	68.85	-5.68%	4	18	02-17	ABNB261218C00060000
55 C	91.41	+6.44%	1	1	07-27	ABNB261218C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	107.96	-5.74%	11	12	07-24	ABNB261218P00250000
240 P	97.98	-6.28%	11	0	07-24	ABNB261218P00240000
230 P	0	0%	0			ABNB261218P00230000
220 P	83.77	+10.59%	4	17	07-23	ABNB261218P00220000
210 P	0	0%	0			ABNB261218P00210000
200 P	58.37	-2.39%	1	5	05-08	ABNB261218P00200000
195 P	78.85	0%	2	1	02-12	ABNB261218P00195000
190 P	48.99	+13.40%	3	5	07-22	ABNB261218P00190000
185 P	38.80	-3.24%	1	7	07-06	ABNB261218P00185000
180 P	46.80	-30.20%	14	31	12-24	ABNB261218P00180000
175 P	45.15	-15.67%	10	15	06-11	ABNB261218P00175000
170 P	35.00	-36.19%	1	2	07-23	ABNB261218P00170000
165 P	48.27	-2.52%	1	10	10-13	ABNB261218P00165000
160 P	41.75	+5.03%	1	37	02-06	ABNB261218P00160000
155 P	22.00	+18.09%	3	25	07-24	ABNB261218P00155000
150 P	14.90	-23.98%	7	193	07-27	ABNB261218P00150000
145 P	14.45	+0.35%	9	162	07-24	ABNB261218P00145000
140 P	14.35	+36.67%	15	483	07-23	ABNB261218P00140000
135 P	8.15	-17.84%	2	2,244	07-17	ABNB261218P00135000
130 P	9.45	+18.13%	15	463	07-23	ABNB261218P00130000
125 P	6.79	-9.47%	2	691	07-24	ABNB261218P00125000
120 P	4.20	-28.81%	2	746	07-27	ABNB261218P00120000
115 P	3.13	-6.85%	1	632	07-02	ABNB261218P00115000
110 P	2.50	-2.34%	2	3,848	07-22	ABNB261218P00110000
105 P	2.04	+13.33%	1	648	07-22	ABNB261218P00105000
100 P	1.75	+29.63%	1	1,704	07-23	ABNB261218P00100000
95 P	1.05	+15.38%	43	1,104	07-22	ABNB261218P00095000
90 P	0.96	+57.38%	2	625	07-23	ABNB261218P00090000
85 P	0.63	+10.53%	10	1,028	07-24	ABNB261218P00085000
80 P	0.47	+38.24%	2	557	07-23	ABNB261218P00080000
75 P	0.27	+12.50%	1	122	07-20	ABNB261218P00075000
70 P	0.17	-26.09%	21	368	07-24	ABNB261218P00070000
65 P	0.12	-7.69%	1	231	07-20	ABNB261218P00065000
60 P	0.07	-22.22%	3	502	07-24	ABNB261218P00060000
55 P	0.16	-20.00%	3	184	07-24	ABNB261218P00055000