$187.30
2.301.24%
At close: Aug 21, 5:00 PM EST
$187.50
0.200.11%
After Hours: Aug 21, 7:59 PM EST
Airbnb Inc Option Chain
ABNBNASDAQ
Airbnb Options
View Airbnb (ABNB) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.67
P/C Ratio (OI)
1.03
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price105.73Aug 12, 2026
Change
-0%
Bid111.6
Ask113.95
volume0
Intrest2
Strike
75
75
Last Price0.01Aug 21, 2026
Change
0.1191.67%
Bid-
Ask2.13
volume2
Intrest6
Last Price105.88Aug 20, 2026
Change
-0%
Bid105.6
Ask108.4
volume0
Intrest7
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price102.42Aug 21, 2026
Change
1.531.52%
Bid100.6
Ask104.4
volume8
Intrest64
Strike
85
85
Last Price0.08Aug 07, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price97.44Aug 21, 2026
Change
6.286.89%
Bid95.6
Ask99.4
volume12
Intrest60
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price92.54Aug 21, 2026
Change
3.163.54%
Bid90.6
Ask94.4
volume4
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price87.5Aug 21, 2026
Change
2.673.15%
Bid86.05
Ask88.45
volume2
Intrest6
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price82.5Aug 21, 2026
Change
0.070.08%
Bid80.75
Ask83.35
volume2
Intrest21
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price77.25Aug 21, 2026
Change
0.340.44%
Bid75.6
Ask79.45
volume10
Intrest18
Strike
110
110
Last Price0.25Aug 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price72Aug 21, 2026
Change
6.459.84%
Bid70.65
Ask74.45
volume4
Intrest13
Strike
115
115
Last Price0.01Aug 07, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest162
Last Price66.85Aug 21, 2026
Change
6.2210.26%
Bid65.65
Ask69.45
volume15
Intrest18
Strike
120
120
Last Price0.14Aug 10, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest125
Last Price62.3Aug 21, 2026
Change
6.1210.89%
Bid60.65
Ask64.45
volume8
Intrest5
Strike
125
125
Last Price0.03Aug 13, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest49
Last Price23.95Aug 06, 2026
Change
-0%
Bid59.1
Ask61.4
volume0
Intrest1
Strike
127
127
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid57.65
Ask61.45
volume0
Intrest0
Strike
128
128
Last Price0.06Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest210
Last Price-
Change
-
Bid56.65
Ask59.45
volume0
Intrest0
Strike
129
129
Last Price0.11Aug 10, 2026
Change
-0%
Bid-
Ask1.46
volume0
Intrest21
Last Price21.85Jul 30, 2026
Change
-0%
Bid56.1
Ask58.4
volume0
Intrest5
Strike
130
130
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask1.13
volume1
Intrest226
Last Price-
Change
-
Bid55.1
Ask57.4
volume0
Intrest0
Strike
131
131
Last Price1.02Aug 05, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest30
Last Price49.25Aug 17, 2026
Change
-0%
Bid53.8
Ask56.45
volume0
Intrest5
Strike
132
132
Last Price1.01Aug 07, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest44
Last Price19.25Jul 30, 2026
Change
-0%
Bid52.65
Ask55.45
volume0
Intrest6
Strike
133
133
Last Price0.01Aug 10, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest176
Last Price-
Change
-
Bid51.65
Ask54.55
volume0
Intrest0
Strike
134
134
Last Price0.75Aug 13, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest21
Last Price50.82Aug 20, 2026
Change
-0%
Bid50.65
Ask53.5
volume0
Intrest2
Strike
135
135
Last Price0.04Aug 10, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid49.7
Ask52.7
volume0
Intrest0
Strike
136
136
Last Price1.41Aug 05, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest25
Last Price49.68Aug 20, 2026
Change
-0%
Bid48.65
Ask51.45
volume0
Intrest1
Strike
137
137
Last Price0.02Aug 10, 2026
Change
-0%
Bid-
Ask0.61
volume0
Intrest35
Last Price-
Change
-
Bid47.65
Ask50.5
volume0
Intrest0
Strike
138
138
Last Price0.12Aug 10, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest28
Last Price-
Change
-
Bid46.65
Ask49.55
volume0
Intrest0
Strike
139
139
Last Price0.3Aug 07, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest30
Last Price45.73Aug 20, 2026
Change
-0%
Bid45.65
Ask48.5
volume0
Intrest9
Strike
140
140
Last Price0.17Aug 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest47
Last Price46.1Aug 21, 2026
Change
40.04660.73%
Bid44.65
Ask48.45
volume3
Intrest2
Strike
141
141
Last Price0.38Aug 07, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest27
Last Price32.2Aug 07, 2026
Change
-0%
Bid43.75
Ask46.5
volume0
Intrest7
Strike
142
142
Last Price3.15Aug 06, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest30
Last Price44.3Aug 21, 2026
Change
-
Bid42.85
Ask46
volume1
Intrest0
Strike
143
143
Last Price4.51Aug 04, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest24
Last Price43.43Aug 21, 2026
Change
-
Bid42
Ask44.55
volume1
Intrest0
Strike
144
144
Last Price7.06Jul 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest24
Last Price40.18Aug 11, 2026
Change
-0%
Bid40.95
Ask43.5
volume0
Intrest5
Strike
145
145
Last Price0.18Aug 07, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest25
Last Price39.59Aug 20, 2026
Change
-0%
Bid39.65
Ask42.55
volume0
Intrest29
Strike
146
146
Last Price0.85Aug 13, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest13
Last Price8.55Aug 06, 2026
Change
-0%
Bid38.65
Ask41.5
volume0
Intrest23
Strike
147
147
Last Price7.11Jul 16, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest13
Last Price38.35Aug 21, 2026
Change
10.9239.81%
Bid37.95
Ask40.15
volume1
Intrest5
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price36.6Aug 20, 2026
Change
-0%
Bid36.6
Ask39.55
volume0
Intrest1
Strike
149
149
Last Price7Aug 04, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price36.88Aug 21, 2026
Change
1.173.28%
Bid35.6
Ask38.7
volume3
Intrest55
Strike
150
150
Last Price0.07Aug 21, 2026
Change
0.06600%
Bid-
Ask0.28
volume1
Intrest434
Last Price33.03Aug 20, 2026
Change
-0%
Bid33.1
Ask36
volume0
Intrest450
Strike
152.5
152.5
Last Price0.95Aug 20, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest9
Last Price32.6Aug 21, 2026
Change
1.96.19%
Bid30.65
Ask34.55
volume13
Intrest349
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price26.95Aug 18, 2026
Change
-0%
Bid29.35
Ask30.9
volume0
Intrest96
Strike
157.5
157.5
Last Price0.4Aug 07, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest22
Last Price26.57Aug 21, 2026
Change
1.284.6%
Bid25.95
Ask28.45
volume2
Intrest178
Strike
160
160
Last Price0.01Aug 21, 2026
Change
0.0480%
Bid0.01
Ask0.14
volume1
Intrest166
Last Price21.74Aug 18, 2026
Change
-0%
Bid23.65
Ask25.85
volume0
Intrest59
Strike
162.5
162.5
Last Price0.11Aug 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest30
Last Price22.91Aug 21, 2026
Change
0.220.95%
Bid21.5
Ask24.5
volume47
Intrest113
Strike
165
165
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest288
Last Price17.4Aug 18, 2026
Change
-0%
Bid18.7
Ask22.05
volume0
Intrest107
Strike
167.5
167.5
Last Price0.05Aug 21, 2026
Change
0.0337.5%
Bid-
Ask0.33
volume10
Intrest131
Last Price16.85Aug 21, 2026
Change
0.734.53%
Bid16.55
Ask18
volume39
Intrest514
Strike
170
170
Last Price0.07Aug 21, 2026
Change
0.0646.15%
Bid0.06
Ask0.1
volume36
Intrest227
Last Price14.22Aug 21, 2026
Change
0.947.08%
Bid13.35
Ask16.1
volume1
Intrest36
Strike
172.5
172.5
Last Price0.19Aug 21, 2026
Change
0.0520.83%
Bid0.01
Ask0.35
volume2
Intrest53
Last Price11.96Aug 21, 2026
Change
0.443.82%
Bid11.65
Ask13.95
volume23
Intrest164
Strike
175
175
Last Price0.2Aug 21, 2026
Change
0.2252.38%
Bid0.18
Ask0.22
volume89
Intrest624
Last Price9.65Aug 21, 2026
Change
0.616.75%
Bid8.95
Ask11.1
volume3
Intrest58
Strike
177.5
177.5
Last Price0.4Aug 21, 2026
Change
0.342.86%
Bid0.25
Ask0.86
volume20
Intrest73
Last Price8.1Aug 21, 2026
Change
1.3520%
Bid6.85
Ask9.35
volume17
Intrest181
Strike
180
180
Last Price0.7Aug 21, 2026
Change
0.4539.13%
Bid0.6
Ask0.96
volume126
Intrest600
Last Price6.35Aug 21, 2026
Change
1.325.74%
Bid5.35
Ask7.35
volume10
Intrest371
Strike
182.5
182.5
Last Price1.15Aug 21, 2026
Change
0.7238.5%
Bid1
Ask1.52
volume70
Intrest209
Last Price4.4Aug 21, 2026
Change
1.3544.26%
Bid3.75
Ask4.85
volume107
Intrest347
Strike
185
185
Last Price1.88Aug 21, 2026
Change
1.1137.12%
Bid1.72
Ask2.16
volume1376
Intrest851
Last Price3.1Aug 21, 2026
Change
0.6426.02%
Bid1.88
Ask4.05
volume277
Intrest250
Strike
187.5
187.5
Last Price3.05Aug 21, 2026
Change
1.1527.38%
Bid2.38
Ask3.4
volume73
Intrest127
Last Price1.9Aug 21, 2026
Change
0.4833.8%
Bid1.8
Ask2.16
volume107
Intrest125
Strike
190
190
Last Price4.4Aug 21, 2026
Change
1.322.81%
Bid4.15
Ask4.65
volume21
Intrest57
Last Price1Aug 21, 2026
Change
0.1821.95%
Bid0.88
Ask1.66
volume32
Intrest31
Strike
192.5
192.5
Last Price6.88Aug 21, 2026
Change
0.9111.68%
Bid4.9
Ask6.9
volume9
Intrest25
Last Price0.65Aug 21, 2026
Change
0.1941.3%
Bid0.53
Ask0.75
volume187
Intrest236
Strike
195
195
Last Price7.4Aug 21, 2026
Change
2.424.49%
Bid7.3
Ask9.3
volume5
Intrest48
Last Price0.32Aug 21, 2026
Change
0.1588.24%
Bid0.29
Ask0.5
volume5
Intrest29
Strike
197.5
197.5
Last Price11.05Aug 21, 2026
Change
1.612.65%
Bid9.35
Ask12.1
volume207
Intrest63
Last Price0.18Aug 21, 2026
Change
0.0212.5%
Bid0.13
Ask0.28
volume369
Intrest298
Strike
200
200
Last Price16.13Aug 18, 2026
Change
-0%
Bid11.8
Ask13.9
volume0
Intrest4
Last Price0.33Aug 21, 2026
Change
0.0310%
Bid0.05
Ask0.35
volume2
Intrest25
Strike
202.5
202.5
Last Price17.15Aug 20, 2026
Change
-0%
Bid13.65
Ask16.3
volume0
Intrest1
Last Price0.17Aug 19, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest63
Strike
205
205
Last Price-
Change
-
Bid16.6
Ask19.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid19.1
Ask21.55
volume0
Intrest0
Last Price1.25Aug 10, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
210
210
Last Price23.35Aug 21, 2026
Change
-
Bid21.6
Ask23.6
volume3
Intrest0
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Strike
215
215
Last Price29.35Aug 20, 2026
Change
-0%
Bid26.55
Ask29.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.39
volume0
Intrest0
Strike
220
220
Last Price39.6Aug 10, 2026
Change
-0%
Bid30.8
Ask34.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid35.65
Ask39.1
volume0
Intrest0
