ABNB Options Strategy Builder
1204 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
ABNB 166.84
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
112 contracts
68 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 22 | 0.98 | 373% | 85.85 | 88.95 | $80.00 | 0.00 | 0.33 | - | - | 4 | 0 |
| 2 | 60 | 0.98 | 346% | 80.80 | 84.00 | $85.00 | 0.00 | 0.25 | - | - | 0 | 0 |
| 1 | 76 | 0.99 | 283% | 75.65 | 78.65 | $90.00 | 0.00 | 0.65 | - | - | 0 | 0 |
| 3 | 84 | 0.98 | 293% | 70.80 | 74.00 | $95.00 | 0.00 | 0.25 | - | - | 6 | 0 |
| 2 | 62 | 0.98 | 263% | 65.65 | 69.00 | $100.00 | 0.00 | 0.95 | 195% | -0.00 | 2 | 6 |
| 2 | 20 | 0.97 | 244% | 60.65 | 64.10 | $105.00 | 0.00 | 0.63 | - | - | 44 | 2 |
| 17 | 4 | 0.99 | 171% | 55.65 | 58.30 | $110.00 | 0.00 | 1.35 | - | - | 1 | 1 |
| 20 | 70 | 0.97 | 206% | 50.90 | 54.00 | $115.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 7 | 2 | 0.97 | 177% | 45.65 | 49.00 | $120.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 2 | 4 | 0.96 | 161% | 40.75 | 44.00 | $125.00 | 0.00 | 0.56 | 155% | -0.03 | 1 | 1 |
| 1 | 2 | 0.96 | 143% | 35.75 | 39.00 | $130.00 | 0.00 | 0.10 | 115% | -0.02 | 46 | 20 |
| 0 | 0 | 0.95 | 124% | 30.70 | 34.00 | $135.00 | 0.00 | 0.09 | 120% | -0.04 | 3 | 2 |
| 1 | 2 | 0.95 | 117% | 28.70 | 32.00 | $137.00 | 0.00 | 0.10 | 113% | -0.04 | 1 | 1 |
| 2 | 4 | 0.95 | 113% | 27.70 | 31.00 | $138.00 | 0.00 | 1.15 | 109% | -0.05 | 0 | 0 |
| 1 | 2 | 0.94 | 117% | 26.95 | 30.00 | $139.00 | 0.00 | 0.75 | 106% | -0.05 | 4 | 4 |
| 0 | 2 | 0.94 | 111% | 25.85 | 29.00 | $140.00 | 0.00 | 0.09 | 103% | -0.05 | 25 | 31 |
| 1 | 1 | 0.94 | 109% | 24.85 | 28.05 | $141.00 | 0.00 | 0.75 | 87% | -0.03 | 6 | 6 |
| 0 | 0 | 0.94 | 101% | 23.70 | 27.05 | $142.00 | 0.00 | 1.15 | 84% | -0.03 | 15 | 15 |
| 1 | 1 | 0.96 | 86% | 22.65 | 25.70 | $143.00 | 0.00 | 0.75 | 81% | -0.03 | 2 | 2 |
| 0 | 0 | 0.93 | 97% | 21.85 | 25.05 | $144.00 | 0.00 | 0.76 | 77% | -0.03 | 2 | 2 |
| 1 | 1 | 0.91 | 105% | 20.95 | 24.60 | $145.00 | 0.00 | 0.95 | 63% | -0.02 | 3 | 4 |
| 0 | 0 | 0.93 | 87% | 19.70 | 23.05 | $146.00 | 0.00 | 0.95 | 69% | -0.03 | 8 | 8 |
| 0 | 2 | 0.92 | 86% | 18.85 | 22.05 | $147.00 | 0.00 | 0.95 | 59% | -0.02 | 5 | 2 |
| 0 | 0 | 0.92 | 82% | 17.85 | 21.05 | $148.00 | 0.00 | 0.75 | 62% | -0.03 | 0 | 0 |
| 0 | 0 | 0.92 | 77% | 16.75 | 20.05 | $149.00 | 0.00 | 5.00 | 61% | -0.04 | 25 | 24 |
| 5 | 1 | 0.92 | 73% | 15.70 | 19.05 | $150.00 | 0.01 | 0.08 | 47% | -0.01 | 133 | 1,660 |
| 2 | 1 | 0.96 | 50% | 13.25 | 15.90 | $152.50 | 0.00 | 0.75 | 61% | -0.08 | 1 | 16 |
| 8 | 1 | 0.94 | 44% | 10.75 | 13.45 | $155.00 | 0.05 | 0.13 | 39% | -0.03 | 15 | 226 |
| 2 | 2 | 0.89 | 45% | 8.55 | 11.10 | $157.50 | 0.01 | 0.43 | 38% | -0.07 | 14 | 428 |
| 17 | 2 | 0.84 | 40% | 6.25 | 8.80 | $160.00 | 0.31 | 0.94 | 41% | -0.16 | 24 | 217 |
| 30 | 2 | 0.73 | 43% | 4.10 | 7.40 | $162.50 | 0.63 | 2.45 | 46% | -0.29 | 65 | 141 |
| 106 | 16 | 0.62 | 37% | 3.45 | 4.00 | $165.00 | 1.25 | 2.33 | 37% | -0.38 | 45 | 137 |
| 98 | 251 | 0.47 | 36% | 1.90 | 2.75 | $167.50 | 2.54 | 4.25 | 43% | -0.52 | 27 | 89 |
| 66 | 205 | 0.31 | 34% | 0.92 | 1.45 | $170.00 | 2.17 | 5.60 | 27% | -0.74 | 7 | 103 |
| 144 | 183 | 0.20 | 35% | 0.60 | 0.75 | $172.50 | 5.10 | 6.65 | 26% | -0.89 | 14 | 83 |
| 73 | 142 | 0.13 | 40% | 0.30 | 0.63 | $175.00 | 7.00 | 9.50 | 29% | -0.94 | 1 | 91 |
| 112 | 1 | 0.06 | 36% | 0.08 | 0.22 | $177.50 | 9.35 | 11.90 | - | - | 3 | 59 |
| 216 | 154 | 0.02 | 36% | 0.05 | 0.07 | $180.00 | 11.80 | 14.35 | - | - | 5 | 72 |
| 127 | 63 | 0.03 | 46% | 0.00 | 0.20 | $182.50 | 13.55 | 16.85 | - | - | 10 | 14 |
| 97 | 1 | 0.06 | 62% | 0.00 | 0.24 | $185.00 | 16.00 | 19.45 | - | - | 1 | 0 |
| 5 | 1 | 0.05 | 64% | 0.00 | 0.75 | $187.50 | 18.40 | 21.90 | - | - | 1 | 0 |
| 74 | 1 | 0.02 | 59% | 0.00 | 0.98 | $190.00 | 21.75 | 24.35 | - | - | 1 | 2 |
| 65 | 5 | 0.06 | 84% | 0.00 | 1.15 | $192.50 | 23.55 | 26.90 | - | - | 1 | 0 |
| 21 | 15 | 0.09 | 106% | 0.00 | 0.15 | $195.00 | 26.75 | 29.40 | - | - | 1 | 0 |
| 25 | 6 | 0.05 | 95% | 0.00 | 1.15 | $197.50 | 28.55 | 31.90 | - | - | 2 | 0 |
| 123 | 1 | 0.02 | 82% | 0.00 | 0.38 | $200.00 | 31.05 | 34.40 | - | - | 2 | 0 |
| 36 | 1 | 0.05 | 107% | 0.00 | 1.55 | $202.50 | 33.55 | 36.80 | - | - | 0 | 0 |
| 48 | 10 | 0.04 | 108% | 0.00 | 1.40 | $205.00 | 36.05 | 39.35 | - | - | 0 | 0 |
| 3 | 2 | 0.04 | 113% | 0.00 | 1.55 | $207.50 | 38.40 | 41.75 | - | - | 0 | 0 |
| 8 | 2 | 0.05 | 124% | 0.00 | 1.34 | $210.00 | 41.30 | 44.40 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 129% | 0.00 | 1.15 | $212.50 | 43.95 | 46.90 | - | - | 0 | 0 |
| 17 | 10 | 0.04 | 133% | 0.00 | 0.75 | $215.00 | 46.05 | 49.40 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 138% | 0.00 | 2.13 | $217.50 | 48.60 | 51.90 | - | - | 0 | 0 |
| 80 | 15 | 0.02 | 121% | 0.00 | 0.95 | $220.00 | 51.10 | 54.40 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 154% | 0.00 | 2.02 | $225.00 | 56.10 | 59.40 | - | - | 0 | 0 |
| 1 | 2 | 0.07 | 193% | 0.00 | 0.23 | $230.00 | 61.10 | 64.40 | - | - | 0 | 0 |