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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,1388,2461,45219,212


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 @ $140.00

Puts
Calls


ABNB Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
270 C0.23-23.33%1709-14ABNB261218C00270000
260 C0.20-42.86%7809-15ABNB261218C00260000
250 C0.39+8.33%266609-14ABNB261218C00250000
240 C0.21-16.00%1023309-23ABNB261218C00240000
230 C0.23+9.52%140809-24ABNB261218C00230000
220 C0.46-39.47%449509-23ABNB261218C00220000
210 C0.67+3.08%11,28609-24ABNB261218C00210000
200 C1.04-1.89%15188609-24ABNB261218C00200000
195 C1.36+0.74%116809-24ABNB261218C00195000
190 C1.86-7.00%5363509-24ABNB261218C00190000
185 C2.50-1.19%342809-24ABNB261218C00185000
180 C3.04-0.33%3538709-24ABNB261218C00180000
175 C4.10+5.13%650909-24ABNB261218C00175000
170 C4.85-24.22%1446209-24ABNB261218C00170000
165 C6.25-12.95%658609-24ABNB261218C00165000
160 C8.35-5.11%231,08209-24ABNB261218C00160000
155 C10.80+6.51%8752209-24ABNB261218C00155000
150 C12.45+0.81%8401,86509-24ABNB261218C00150000
145 C14.80-46.02%4646809-23ABNB261218C00145000
140 C19.75-14.39%435609-24ABNB261218C00140000
135 C23.00+0.04%31,29609-24ABNB261218C00135000
130 C42.75-31.05%1223609-09ABNB261218C00130000
125 C30.70-35.44%2820509-23ABNB261218C00125000
120 C34.60-27.92%128609-24ABNB261218C00120000
115 C74.95+1.63%727508-28ABNB261218C00115000
110 C78.67+2.53%79908-21ABNB261218C00110000
105 C87.10+39.32%24108-25ABNB261218C00105000
100 C53.20-0.56%228909-24ABNB261218C00100000
95 C54.50+10.68%31505-08ABNB261218C00095000
90 C94.68+57.01%16208-10ABNB261218C00090000
85 C68.50+21.13%23009-23ABNB261218C00085000
80 C70.00+57.59%13707-02ABNB261218C00080000
75 C69.35+13.74%1704-17ABNB261218C00075000
70 C106.03+51.00%211508-07ABNB261218C00070000
65 C112.00+88.39%81508-07ABNB261218C00065000
60 C68.85-5.68%41802-17ABNB261218C00060000
55 C91.41+6.44%1107-27ABNB261218C00055000
Puts
StrikePriceChangeVolOILastContract Name
270 P00%0ABNB261218P00270000
260 P94.160%2009-17ABNB261218P00260000
250 P98.85+18.61%141409-23ABNB261218P00250000
240 P73.36+14.09%2109-18ABNB261218P00240000
230 P78.470%5009-24ABNB261218P00230000
220 P68.45-0.80%5509-24ABNB261218P00220000
210 P00%0ABNB261218P00210000
200 P34.12+4.98%12609-21ABNB261218P00200000
195 P29.85+5.48%11509-10ABNB261218P00195000
190 P24.51-6.38%43009-11ABNB261218P00190000
185 P35.84-0.69%124309-24ABNB261218P00185000
180 P30.28+6.02%233109-24ABNB261218P00180000
175 P26.00+44.85%129809-24ABNB261218P00175000
170 P23.46+6.64%114809-24ABNB261218P00170000
165 P19.80+11.74%214109-24ABNB261218P00165000
160 P16.10-2.90%440009-24ABNB261218P00160000
155 P12.32-1.60%2613509-24ABNB261218P00155000
150 P10.34-6.76%8511,12109-24ABNB261218P00150000
145 P8.12+5.45%428009-24ABNB261218P00145000
140 P5.95-2.46%81,21909-24ABNB261218P00140000
135 P4.40-16.19%182,50809-24ABNB261218P00135000
130 P3.40-12.82%675009-24ABNB261218P00130000
125 P2.50-9.42%871609-24ABNB261218P00125000
120 P1.81-11.27%291909-24ABNB261218P00120000
115 P1.25-13.79%17663509-24ABNB261218P00115000
110 P0.880.00%463,87909-24ABNB261218P00110000
105 P0.67+131.03%1365909-23ABNB261218P00105000
100 P0.41-16.33%61,54109-24ABNB261218P00100000
95 P0.320.00%51,04909-24ABNB261218P00095000
90 P0.23+4.55%560809-24ABNB261218P00090000
85 P0.13-13.33%51,02909-24ABNB261218P00085000
80 P0.06-14.29%1058409-04ABNB261218P00080000
75 P0.07-74.07%411908-07ABNB261218P00075000
70 P0.02-71.43%1037309-23ABNB261218P00070000
65 P0.030.00%525009-17ABNB261218P00065000
60 P0.04+33.33%2160509-24ABNB261218P00060000
55 P0.02-60.00%423309-24ABNB261218P00055000


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