Dark

ABNB
Airbnb, Inc. Class A Common Stock
stock NASDAQ

Market Open

Jul 28, 2026 2:14:02 PM EDT

151.64USD+3.255%(+4.78)3,791,511

151.62Bid 159.34Ask 7.72Spread

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,721	19,681	330	35,502

ABNB Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

ABNB Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

ABNB Jan 15, 2027 Exp. - Max Pain @ $135.00

Puts

Calls

ABNB Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0.90	+16.88%	1	664	07-24	ABNB270115C00240000
230 C	0.90	+5.88%	1	662	07-17	ABNB270115C00230000
220 C	0.64	-55.56%	1	415	07-23	ABNB270115C00220000
210 C	1.60	-13.51%	1	1,246	07-27	ABNB270115C00210000
200 C	2.48	+55.00%	3	1,025	07-27	ABNB270115C00200000
195 C	3.00	-22.08%	1	59	07-20	ABNB270115C00195000
190 C	2.93	+30.22%	12	938	07-24	ABNB270115C00190000
185 C	3.45	-38.94%	15	537	07-24	ABNB270115C00185000
180 C	4.75	+14.73%	2	1,099	07-27	ABNB270115C00180000
175 C	6.34	+25.79%	4	3,547	07-27	ABNB270115C00175000
170 C	7.50	+49.40%	1	2,801	07-27	ABNB270115C00170000
165 C	6.30	-10.00%	1	449	07-23	ABNB270115C00165000
160 C	10.00	+24.22%	3	1,410	07-27	ABNB270115C00160000
155 C	12.31	+19.86%	1	4,829	07-27	ABNB270115C00155000
150 C	12.30	+1.57%	12	1,666	07-24	ABNB270115C00150000
145 C	16.90	+17.77%	24	1,540	07-27	ABNB270115C00145000
140 C	19.32	+13.98%	1	8,327	07-27	ABNB270115C00140000
135 C	22.79	+15.16%	337	702	07-27	ABNB270115C00135000
130 C	25.81	+11.83%	1	678	07-27	ABNB270115C00130000
125 C	23.43	-16.56%	170	288	07-23	ABNB270115C00125000
120 C	32.69	+12.72%	3	519	07-27	ABNB270115C00120000
115 C	37.00	+22.39%	2	247	07-27	ABNB270115C00115000
110 C	36.75	-8.29%	76	102	07-22	ABNB270115C00110000
105 C	44.51	-1.96%	1	57	07-27	ABNB270115C00105000
100 C	40.60	-20.86%	1	235	07-23	ABNB270115C00100000
95 C	56.99	+5.85%	2	26	07-15	ABNB270115C00095000
90 C	54.14	-11.58%	3	50	07-22	ABNB270115C00090000
85 C	54.00	0.00%	1	73	05-20	ABNB270115C00085000
80 C	62.50	0.00%	2	110	05-05	ABNB270115C00080000
75 C	58.55	+7.43%	2	26	12-12	ABNB270115C00075000
70 C	65.85	-9.75%	8	26	06-01	ABNB270115C00070000
65 C	80.90	+5.06%	2	20	04-20	ABNB270115C00065000
60 C	81.75	+4.81%	1	16	06-16	ABNB270115C00060000
55 C	87.25	+7.72%	1	13	06-16	ABNB270115C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	137.86	0%	4	0	04-07	ABNB270115P00240000
230 P	109.50	0%	1	0	10-08	ABNB270115P00230000
220 P	0	0%	0			ABNB270115P00220000
210 P	0	0%	0			ABNB270115P00210000
200 P	0	0%	0			ABNB270115P00200000
195 P	59.48	-18.46%	4	3	06-09	ABNB270115P00195000
190 P	71.69	+12.86%	2	9	11-07	ABNB270115P00190000
185 P	41.65	-40.38%	2	2	07-13	ABNB270115P00185000
180 P	35.70	-27.73%	1	86	07-14	ABNB270115P00180000
175 P	33.50	-12.60%	1	10	06-24	ABNB270115P00175000
170 P	34.52	-8.80%	1	19	04-24	ABNB270115P00170000
165 P	35.56	+4.28%	1	27	05-26	ABNB270115P00165000
160 P	20.90	+0.72%	51	94	07-16	ABNB270115P00160000
155 P	22.00	+29.03%	4	80	07-22	ABNB270115P00155000
150 P	16.10	-17.44%	4	383	07-27	ABNB270115P00150000
145 P	15.25	+19.98%	189	818	07-24	ABNB270115P00145000
140 P	12.70	-15.05%	2	861	07-24	ABNB270115P00140000
135 P	8.92	-15.45%	348	2,803	07-27	ABNB270115P00135000
130 P	8.60	-14.68%	8	882	07-24	ABNB270115P00130000
125 P	6.90	-1.85%	7	4,129	07-24	ABNB270115P00125000
120 P	6.40	+14.29%	66	7,135	07-23	ABNB270115P00120000
115 P	4.20	-4.55%	1	580	07-24	ABNB270115P00115000
110 P	2.73	-29.09%	1	3,272	07-27	ABNB270115P00110000
105 P	2.13	-19.62%	1	2,497	07-27	ABNB270115P00105000
100 P	2.26	+19.58%	1	6,475	07-23	ABNB270115P00100000
95 P	1.29	+10.26%	1	2,219	07-17	ABNB270115P00095000
90 P	1.10	+10.00%	10	1,011	07-23	ABNB270115P00090000
85 P	0.81	+28.57%	10	471	07-24	ABNB270115P00085000
80 P	0.45	-13.46%	1	748	07-27	ABNB270115P00080000
75 P	0.48	-54.29%	15	141	06-25	ABNB270115P00075000
70 P	0.23	-23.33%	1	138	07-24	ABNB270115P00070000
65 P	0.31	-43.64%	1	242	07-24	ABNB270115P00065000
60 P	0.15	+15.38%	1	253	06-18	ABNB270115P00060000
55 P	0.10	-28.57%	1	444	07-07	ABNB270115P00055000