Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,57320,5652,85836,291


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 @ $140.00

Puts
Calls


ABNB Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280 C0.60-29.41%2408-31ABNB270115C00280000
270 C1.17-12.69%143008-25ABNB270115C00270000
260 C0.31-82.78%1909-22ABNB270115C00260000
250 C0.25-32.43%83609-23ABNB270115C00250000
240 C0.29-59.15%178509-23ABNB270115C00240000
230 C0.51-8.93%1101,22909-24ABNB270115C00230000
220 C1.55-1.90%61,26809-21ABNB270115C00220000
210 C1.01-9.82%141,81209-24ABNB270115C00210000
200 C1.50-9.64%1181,20509-24ABNB270115C00200000
195 C2.34-4.49%15568509-24ABNB270115C00195000
190 C2.63+1.15%2971,88209-24ABNB270115C00190000
185 C3.14-14.67%692,20209-24ABNB270115C00185000
180 C4.45+8.80%511,43409-24ABNB270115C00180000
175 C4.91-5.58%1443,06509-24ABNB270115C00175000
170 C6.75-2.17%1212,98409-24ABNB270115C00170000
165 C8.20-3.53%953409-24ABNB270115C00165000
160 C10.11+1.10%851,40109-24ABNB270115C00160000
155 C12.38+9.56%964,52709-24ABNB270115C00155000
150 C13.65-1.44%641,61809-24ABNB270115C00150000
145 C17.50-0.46%61,53209-24ABNB270115C00145000
140 C19.80-32.47%1417,93509-23ABNB270115C00140000
135 C23.68-29.10%559509-24ABNB270115C00135000
130 C28.83-34.31%663209-24ABNB270115C00130000
125 C44.70-8.68%129309-21ABNB270115C00125000
120 C34.69-30.44%137309-24ABNB270115C00120000
115 C77.36+4.10%114808-28ABNB270115C00115000
110 C81.91+3.01%59508-28ABNB270115C00110000
105 C49.43+2.98%25909-24ABNB270115C00105000
100 C52.41+0.06%120109-24ABNB270115C00100000
95 C73.74-18.29%12409-15ABNB270115C00095000
90 C66.65+23.11%55007-29ABNB270115C00090000
85 C84.07+55.69%17209-22ABNB270115C00085000
80 C102.54+5.77%310608-13ABNB270115C00080000
75 C58.55+7.43%22612-12ABNB270115C00075000
70 C113.97+8.71%12608-10ABNB270115C00070000
65 C80.90+5.06%22004-20ABNB270115C00065000
60 C81.75+4.81%11606-16ABNB270115C00060000
55 C108.10-4.63%5022509-22ABNB270115C00055000
Puts
StrikePriceChangeVolOILastContract Name
280 P98.000%1009-01ABNB270115P00280000
270 P00%0ABNB270115P00270000
260 P00%0ABNB270115P00260000
250 P00%0ABNB270115P00250000
240 P52.10+5.57%1108-26ABNB270115P00240000
230 P58.82+25.31%1109-09ABNB270115P00230000
220 P44.55+11.65%28309-08ABNB270115P00220000
210 P48.80+11.16%19909-22ABNB270115P00210000
200 P49.00+1.87%109809-24ABNB270115P00200000
195 P28.95+10.33%13909-16ABNB270115P00195000
190 P39.32+77.20%38809-23ABNB270115P00190000
185 P24.40+9.91%418709-17ABNB270115P00185000
180 P30.00-7.69%195109-24ABNB270115P00180000
175 P26.95+17.99%210809-24ABNB270115P00175000
170 P23.71+12.90%114409-24ABNB270115P00170000
165 P19.75-3.23%334409-24ABNB270115P00165000
160 P16.50-1.20%1471509-24ABNB270115P00160000
155 P13.80+1.10%3231909-24ABNB270115P00155000
150 P10.10-14.04%13762609-24ABNB270115P00150000
145 P9.03+0.33%3601,43709-24ABNB270115P00145000
140 P7.10-7.43%141,20209-24ABNB270115P00140000
135 P5.50-8.33%493,01209-24ABNB270115P00135000
130 P4.15-3.49%1081,03209-24ABNB270115P00130000
125 P2.94-12.24%463,98309-24ABNB270115P00125000
120 P2.33+3.56%507,02409-24ABNB270115P00120000
115 P1.62+90.59%7459709-23ABNB270115P00115000
110 P1.32+120.00%503,23509-23ABNB270115P00110000
105 P0.80+45.45%92,55509-23ABNB270115P00105000
100 P0.56+75.00%16,44709-23ABNB270115P00100000
95 P0.25+38.89%201,46509-09ABNB270115P00095000
90 P0.40+100.00%11,00709-23ABNB270115P00090000
85 P0.110.00%447109-21ABNB270115P00085000
80 P0.16+220.00%1867909-24ABNB270115P00080000
75 P0.06-82.86%815108-13ABNB270115P00075000
70 P0.07-12.50%113808-10ABNB270115P00070000
65 P0.06+50.00%114509-17ABNB270115P00065000
60 P0.03-25.00%1025209-15ABNB270115P00060000
55 P0.020.00%851409-24ABNB270115P00055000


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