AbbVie
ABBV
269.66
-1.70
-0.63%
AbbVie
US · ABBV
#30 by market cap
Listed 1970
269.66
-1.70
-0.63%
Live - 5344 symbols - heartbeat 205s ago
· 2026-10-08 13:40
Pre-market
270.54
-0.30%
After-hours
272.56
+0.44%
Overnight
271.28
-0.03%
- Market cap
- 476.52B
- P/E (TTM)i
- 76.18
- P/Bi
- -80.28
- EPSi
- 2.36
- Div yieldi
- 2.50%
- 52W posi
- 94%
Reader sentiment
Are you bullish or bearish on ABBV?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
3187 1654
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 1.9 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 30.78% annualized vol near the money — a one-standard-deviation move to roughly $246.26–$293.06 by then.
Options-implied (~68% band), 29d
$246.26now $269.66$293.06
Analyst target range, ~12mo
$260.00avg $286.63$315.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 2 $265.00 | Call | $0.17 | 708 | 990 | 53.28% |
| Oct 2 $255.00 | Put | $0.16 | 623 | 798 | 44.09% |
| Sep 25 $265.00 | Call | $3.15 | 325 | 290 | 26.05% |
| Sep 25 $270.00 | Call | $1.25 | 216 | 240 | 25.74% |
| Oct 2 $275.00 | Call | $0.02 | 208 | 424 | 75.49% |
| Oct 2 $270.00 | Call | $0.04 | 192 | 606 | 59.28% |
| Oct 2 $262.50 | Call | $0.56 | 181 | 270 | 51.36% |
| Sep 25 $290.00 | Call | $0.05 | 146 | 14 | 32.39% |
| Oct 9 $275.00 | Call | $0.42 | 125 | 461 | 29.90% |
| Sep 25 $275.00 | Call | $0.48 | 113 | 336 | 25.52% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $134.59 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $129.59 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $124.60 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $119.60 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $114.61 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $109.61 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $104.61 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $99.62 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $94.62 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $89.63 | 0 | 0 | $175.00 | $0.00 | 0 | 2 |
| $84.63 | 0 | 0 | $180.00 | $0.00 | 0 | 1 |
| $79.64 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $74.64 | 0 | 0 | $190.00 | $0.01 | 18 | 34 |
| $69.65 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $64.65 | 0 | 1 | $200.00 | $0.01 | 0 | 0 |
| $59.66 | 0 | 0 | $205.00 | $0.07 | 1 | 0 |
| $54.67 | 0 | 0 | $210.00 | $0.01 | 0 | 2 |
| $49.68 | 0 | 0 | $215.00 | $0.02 | 0 | 0 |
| $43.82 | 1 | 1 | $220.00 | $0.03 | 0 | 13 |
| $39.61 | 1 | 3 | $225.00 | $0.02 | 53 | 36 |
| $37.22 | 0 | 0 | $227.50 | $0.05 | 0 | 0 |
| $34.73 | 0 | 5 | $230.00 | $0.06 | 0 | 18 |
| $32.25 | 0 | 0 | $232.50 | $0.07 | 0 | 0 |
| $29.76 | 0 | 16 | $235.00 | $0.05 | 3 | 150 |
| $27.28 | 0 | 0 | $237.50 | $0.05 | 4 | 0 |
| $24.80 | 0 | 5 | $240.00 | $0.09 | 50 | 117 |
| $22.35 | 0 | 0 | $242.50 | $0.09 | 63 | 23 |
| $19.91 | 0 | 24 | $245.00 | $0.11 | 46 | 198 |
| $17.46 | 0 | 0 | $247.50 | $0.14 | 64 | 14 |
| $15.26 | 12 | 46 | $250.00 | $0.35 | 36 | 109 |
| $12.76 | 2 | 1 | $252.50 | $0.52 | 15 | 30 |
| $10.69 | 5 | 96 | $255.00 | $0.71 | 24 | 133 |
| $8.83 | 16 | 17 | $257.50 | $1.01 | 22 | 89 |
| $6.74 | 31 | 375 | $260.00 | $1.69 | 25 | 58 |
| $4.60 | 89 | 19 | $262.50 | $2.84 | 2 | 5 |
| $3.15 | 325 | 290 | $265.00 | $4.05 | 37 | 57 |
| $2.01 | 57 | 45 | $267.50 | $5.55 | 9 | 0 |
| $1.25 | 216 | 240 | $270.00 | $7.09 | 0 | 2 |
| $0.77 | 69 | 38 | $272.50 | $9.16 | 0 | 0 |
| $0.48 | 113 | 336 | $275.00 | $11.18 | 1 | 0 |
| $0.31 | 52 | 16 | $277.50 | $13.57 | 0 | 0 |
| $0.23 | 79 | 162 | $280.00 | $15.99 | 0 | 0 |
| $0.12 | 5 | 0 | $282.50 | $18.48 | 0 | 0 |
| $0.08 | 36 | 135 | $285.00 | $20.98 | 0 | 0 |
| $0.18 | 0 | 0 | $287.50 | $23.48 | 0 | 0 |
| $0.05 | 146 | 14 | $290.00 | $25.98 | 0 | 0 |
| $0.13 | 0 | 11 | $295.00 | $30.98 | 0 | 0 |
| $0.10 | 0 | 14 | $300.00 | $35.98 | 0 | 0 |
| $0.08 | 0 | 0 | $305.00 | $40.98 | 0 | 0 |
| $0.06 | 0 | 3 | $310.00 | $45.98 | 0 | 0 |
| $0.05 | 0 | 0 | $315.00 | $50.98 | 0 | 0 |
| $0.04 | 0 | 0 | $320.00 | $55.98 | 0 | 0 |
| $0.03 | 0 | 0 | $325.00 | $60.98 | 0 | 0 |
| $0.02 | 0 | 0 | $330.00 | $65.98 | 0 | 0 |
| $0.02 | 0 | 0 | $335.00 | $70.98 | 0 | 0 |
Oct 2, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $131.87 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $125.79 | 2 | 1 | $135.00 | $0.00 | 0 | 0 |
| $120.72 | 4 | 1 | $140.00 | $0.00 | 0 | 3 |
| $115.74 | 2 | 0 | $145.00 | $0.01 | 6 | 6 |
| $110.64 | 32 | 11 | $150.00 | $0.11 | 6 | 6 |
| $105.66 | 32 | 12 | $155.00 | $0.00 | 0 | 1 |
| $101.88 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $96.88 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $91.88 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $86.88 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $81.88 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $76.88 | 0 | 0 | $185.00 | $0.00 | 0 | 5 |
| $71.88 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $66.89 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $61.89 | 0 | 0 | $200.00 | $0.00 | 0 | 1 |
| $56.89 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $51.89 | 0 | 1 | $210.00 | $0.00 | 0 | 1 |
| $46.89 | 0 | 0 | $215.00 | $0.00 | 0 | 4 |
| $41.89 | 0 | 1 | $220.00 | $0.00 | 0 | 4 |
| $36.89 | 0 | 7 | $225.00 | $0.00 | 0 | 17 |
| $31.89 | 0 | 4 | $230.00 | $0.00 | 0 | 84 |
| $29.39 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $26.89 | 0 | 16 | $235.00 | $0.01 | 2 | 348 |
| $24.40 | 0 | 0 | $237.50 | $0.00 | 0 | 10 |
| $21.90 | 0 | 5 | $240.00 | $0.03 | 6 | 111 |
| $19.40 | 0 | 0 | $242.50 | $0.01 | 0 | 101 |
| $16.92 | 0 | 11 | $245.00 | $0.06 | 4 | 204 |
| $14.45 | 0 | 0 | $247.50 | $0.02 | 100 | 84 |
| $10.73 | 1 | 16 | $250.00 | $0.12 | 32 | 205 |
| $9.52 | 0 | 2 | $252.50 | $0.10 | 11 | 183 |
| $7.20 | 0 | 38 | $255.00 | $0.16 | 623 | 798 |
| $3.60 | 1 | 16 | $257.50 | $0.38 | 50 | 188 |
| $1.88 | 23 | 96 | $260.00 | $1.14 | 66 | 172 |
| $0.56 | 181 | 270 | $262.50 | $2.82 | 30 | 209 |
| $0.17 | 708 | 990 | $265.00 | $4.53 | 8 | 80 |
| $0.05 | 48 | 450 | $267.50 | $7.37 | 25 | 115 |
| $0.04 | 192 | 606 | $270.00 | $8.49 | 0 | 1 |
| $0.04 | 42 | 294 | $272.50 | $11.82 | 12 | 0 |
| $0.02 | 208 | 424 | $275.00 | $15.06 | 13 | 0 |
| $0.01 | 17 | 330 | $277.50 | $15.91 | 0 | 0 |
| $0.03 | 1 | 810 | $280.00 | $18.41 | 0 | 0 |
| $0.03 | 0 | 120 | $282.50 | $20.91 | 0 | 0 |
| $0.04 | 10 | 131 | $285.00 | $23.41 | 0 | 0 |
| $0.02 | 0 | 9 | $287.50 | $25.91 | 0 | 0 |
| $0.02 | 0 | 24 | $290.00 | $28.41 | 0 | 0 |
| $0.01 | 0 | 10 | $295.00 | $33.41 | 0 | 0 |
| $0.00 | 0 | 16 | $300.00 | $38.41 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $43.41 | 0 | 0 |
| $0.00 | 0 | 4 | $310.00 | $48.41 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $53.41 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $58.41 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $63.41 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $68.41 | 0 | 0 |
| $0.00 | 0 | 4 | $335.00 | $73.41 | 0 | 0 |
Oct 9, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $141.38 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $136.39 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $131.39 | 0 | 7 | $140.00 | $0.00 | 0 | 0 |
| $126.39 | 0 | 7 | $145.00 | $0.00 | 0 | 0 |
| $121.39 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $116.39 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $111.39 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $106.39 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $101.39 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $96.39 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $91.40 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $86.40 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $81.40 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $76.40 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $71.40 | 0 | 2 | $200.00 | $0.00 | 0 | 0 |
| $66.40 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $61.40 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $56.40 | 0 | 0 | $215.00 | $0.00 | 0 | 4 |
| $51.40 | 0 | 3 | $220.00 | $0.00 | 0 | 4 |
| $46.41 | 0 | 4 | $225.00 | $0.00 | 0 | 2 |
| $41.41 | 0 | 3 | $230.00 | $0.00 | 0 | 17 |
| $36.41 | 0 | 0 | $235.00 | $0.00 | 0 | 26 |
| $33.91 | 0 | 0 | $237.50 | $0.00 | 0 | 1 |
| $31.41 | 0 | 35 | $240.00 | $0.01 | 2 | 78 |
| $28.91 | 0 | 0 | $242.50 | $0.00 | 0 | 19 |
| $26.41 | 0 | 2 | $245.00 | $0.00 | 0 | 69 |
| $23.91 | 0 | 2 | $247.50 | $0.00 | 0 | 48 |
| $21.42 | 0 | 9 | $250.00 | $0.01 | 38 | 165 |
| $18.95 | 0 | 3 | $252.50 | $0.04 | 0 | 272 |
| $16.48 | 0 | 14 | $255.00 | $0.06 | 0 | 501 |
| $14.05 | 0 | 17 | $257.50 | $0.14 | 0 | 153 |
| $10.75 | 4 | 80 | $260.00 | $0.21 | 0 | 228 |
| $9.20 | 0 | 185 | $262.50 | $0.40 | 6 | 193 |
| $5.05 | 18 | 466 | $265.00 | $0.55 | 30 | 178 |
| $3.61 | 14 | 260 | $267.50 | $1.24 | 32 | 57 |
| $1.49 | 36 | 1,630 | $270.00 | $1.74 | 0 | 72 |
| $1.16 | 3 | 290 | $272.50 | $4.40 | 3 | 60 |
| $0.42 | 125 | 461 | $275.00 | $4.58 | 0 | 28 |
| $0.20 | 4 | 300 | $277.50 | $6.64 | 0 | 10 |
| $0.09 | 34 | 594 | $280.00 | $8.84 | 0 | 1 |
| $0.15 | 0 | 58 | $282.50 | $11.25 | 0 | 0 |
| $0.02 | 21 | 1,839 | $285.00 | $13.67 | 0 | 0 |
| $0.04 | 0 | 26 | $287.50 | $16.16 | 0 | 0 |
| $0.03 | 0 | 167 | $290.00 | $18.65 | 0 | 0 |
| $0.01 | 0 | 11 | $295.00 | $23.64 | 0 | 0 |
| $0.00 | 0 | 18 | $300.00 | $28.64 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $33.64 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $38.64 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $43.64 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $48.64 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $53.64 | 0 | 0 |
| $0.00 | 0 | 1 | $330.00 | $58.64 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $63.64 | 0 | 0 |
Oct 16, 2026 (63 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $166.43 | 0 | 0 | $105.00 | $0.00 | 0 | 6 |
| $161.43 | 0 | 0 | $110.00 | $0.00 | 0 | 151 |
| $156.43 | 0 | 0 | $115.00 | $0.00 | 0 | 14 |
| $151.44 | 0 | 0 | $120.00 | $0.00 | 0 | 9 |
| $146.44 | 0 | 3 | $125.00 | $0.00 | 0 | 50 |
| $141.44 | 0 | 2 | $130.00 | $0.00 | 0 | 137 |
| $136.45 | 0 | 1 | $135.00 | $0.00 | 0 | 123 |
| $131.45 | 0 | 0 | $140.00 | $0.00 | 0 | 17 |
| $126.46 | 0 | 0 | $145.00 | $0.00 | 0 | 49 |
| $121.46 | 0 | 2 | $150.00 | $0.00 | 0 | 385 |
| $116.46 | 0 | 1 | $155.00 | $0.08 | 3 | 318 |
| $111.47 | 0 | 4 | $160.00 | $0.00 | 0 | 149 |
| $106.47 | 0 | 6 | $165.00 | $0.00 | 0 | 110 |
| $101.47 | 0 | 19 | $170.00 | $0.00 | 0 | 485 |
| $96.48 | 0 | 23 | $175.00 | $0.00 | 0 | 1,097 |
| $91.48 | 0 | 34 | $180.00 | $0.00 | 0 | 591 |
| $86.49 | 0 | 54 | $185.00 | $0.00 | 0 | 381 |
| $81.49 | 0 | 76 | $190.00 | $0.00 | 0 | 1,613 |
| $76.49 | 0 | 69 | $195.00 | $0.00 | 0 | 375 |
| $71.50 | 0 | 165 | $200.00 | $0.00 | 0 | 1,630 |
| $66.50 | 0 | 0 | $205.00 | $0.00 | 0 | 44 |
| $61.50 | 0 | 243 | $210.00 | $0.00 | 0 | 709 |
| $56.51 | 0 | 0 | $215.00 | $0.01 | 0 | 2 |
| $51.52 | 0 | 292 | $220.00 | $0.02 | 0 | 1,032 |
| $46.52 | 0 | 0 | $225.00 | $0.03 | 0 | 28 |
| $41.53 | 0 | 877 | $230.00 | $0.04 | 0 | 1,472 |
| $36.54 | 0 | 0 | $235.00 | $0.06 | 0 | 154 |
| $34.05 | 0 | 0 | $237.50 | $0.08 | 0 | 11 |
| $31.56 | 0 | 971 | $240.00 | $0.15 | 2 | 1,285 |
| $29.08 | 0 | 0 | $242.50 | $0.11 | 2 | 201 |
| $26.59 | 0 | 0 | $245.00 | $0.16 | 0 | 95 |
| $24.13 | 0 | 0 | $247.50 | $0.23 | 0 | 103 |
| $19.55 | 1 | 877 | $250.00 | $0.31 | 11 | 1,448 |
| $19.20 | 0 | 8 | $252.50 | $0.37 | 0 | 149 |
| $16.79 | 0 | 11 | $255.00 | $0.62 | 1 | 1,139 |
| $14.49 | 0 | 6 | $257.50 | $0.85 | 0 | 101 |
| $12.21 | 0 | 2,780 | $260.00 | $1.40 | 2 | 1,035 |
| $9.93 | 0 | 92 | $262.50 | $1.50 | 0 | 146 |
| $6.36 | 9 | 119 | $265.00 | $2.20 | 0 | 210 |
| $4.28 | 5 | 1,986 | $267.50 | $4.18 | 2 | 83 |
| $3.29 | 14 | 2,855 | $270.00 | $4.95 | 9 | 285 |
| $2.83 | 11 | 383 | $272.50 | $7.20 | 1 | 20 |
| $1.40 | 7 | 361 | $275.00 | $7.18 | 0 | 9 |
| $1.30 | 20 | 134 | $277.50 | $9.11 | 0 | 1 |
| $0.65 | 8 | 3,496 | $280.00 | $11.15 | 0 | 17 |
| $0.65 | 0 | 146 | $282.50 | $13.23 | 0 | 0 |
| $0.46 | 1 | 449 | $285.00 | $15.60 | 0 | 0 |
| $0.35 | 0 | 247 | $287.50 | $17.98 | 0 | 0 |
| $0.17 | 20 | 1,106 | $290.00 | $20.35 | 0 | 8 |
| $0.14 | 0 | 91 | $295.00 | $25.28 | 0 | 0 |
| $0.06 | 0 | 838 | $300.00 | $30.21 | 0 | 8 |
| $0.05 | 0 | 6 | $305.00 | $35.19 | 0 | 0 |
| $0.04 | 0 | 170 | $310.00 | $40.18 | 0 | 0 |
| $0.03 | 0 | 3 | $315.00 | $45.17 | 0 | 0 |
| $0.02 | 0 | 55 | $320.00 | $50.16 | 0 | 0 |
| $0.01 | 0 | 5 | $325.00 | $55.14 | 0 | 0 |
| $0.00 | 0 | 37 | $330.00 | $60.13 | 0 | 0 |
| $0.00 | 0 | 3 | $335.00 | $65.13 | 0 | 0 |
| $0.00 | 0 | 48 | $340.00 | $70.12 | 0 | 0 |
| $0.00 | 0 | 4 | $350.00 | $80.11 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $90.11 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $100.10 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $110.09 | 0 | 0 |
Oct 23, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $141.41 | 0 | 0 | $130.00 | $0.00 | 0 | 5 |
| $136.42 | 0 | 1 | $135.00 | $0.00 | 0 | 5 |
| $131.42 | 0 | 0 | $140.00 | $0.00 | 0 | 1 |
| $126.42 | 0 | 0 | $145.00 | $0.00 | 0 | 2 |
| $121.43 | 0 | 0 | $150.00 | $0.00 | 0 | 2 |
| $116.43 | 0 | 1 | $155.00 | $0.00 | 0 | 3 |
| $111.44 | 0 | 0 | $160.00 | $0.00 | 0 | 18 |
| $106.44 | 0 | 0 | $165.00 | $0.00 | 0 | 1 |
| $101.44 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $96.45 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $91.45 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $86.45 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $81.46 | 0 | 21 | $190.00 | $0.01 | 0 | 1 |
| $76.46 | 0 | 0 | $195.00 | $0.01 | 0 | 0 |
| $71.47 | 0 | 0 | $200.00 | $0.01 | 0 | 0 |
| $66.47 | 0 | 0 | $205.00 | $0.02 | 0 | 0 |
| $61.47 | 0 | 0 | $210.00 | $0.03 | 0 | 21 |
| $56.48 | 0 | 0 | $215.00 | $0.04 | 0 | 0 |
| $51.49 | 0 | 0 | $220.00 | $0.06 | 0 | 3 |
| $46.49 | 0 | 0 | $225.00 | $0.09 | 1 | 3 |
| $41.50 | 0 | 0 | $230.00 | $0.13 | 0 | 323 |
| $36.52 | 0 | 98 | $235.00 | $0.18 | 0 | 211 |
| $34.03 | 0 | 0 | $237.50 | $0.20 | 0 | 1 |
| $31.54 | 0 | 15 | $240.00 | $0.23 | 0 | 99 |
| $29.07 | 0 | 0 | $242.50 | $0.33 | 0 | 116 |
| $26.61 | 0 | 4 | $245.00 | $0.55 | 1 | 269 |
| $24.16 | 0 | 0 | $247.50 | $0.55 | 0 | 26 |
| $21.76 | 0 | 29 | $250.00 | $0.62 | 5 | 205 |
| $19.39 | 0 | 1 | $252.50 | $1.07 | 1 | 33 |
| $17.07 | 0 | 53 | $255.00 | $1.26 | 9 | 59 |
| $14.92 | 0 | 1 | $257.50 | $1.96 | 1 | 99 |
| $12.78 | 0 | 1,004 | $260.00 | $2.41 | 4 | 115 |
| $10.15 | 4 | 4 | $262.50 | $3.07 | 1 | 22 |
| $9.09 | 0 | 122 | $265.00 | $4.10 | 9 | 51 |
| $6.43 | 11 | 11 | $267.50 | $4.83 | 0 | 9 |
| $4.90 | 7 | 200 | $270.00 | $6.06 | 0 | 16 |
| $4.98 | 0 | 128 | $272.50 | $7.42 | 0 | 7 |
| $3.28 | 7 | 393 | $275.00 | $8.99 | 0 | 18 |
| $3.06 | 0 | 101 | $277.50 | $10.56 | 0 | 0 |
| $1.98 | 2 | 446 | $280.00 | $12.49 | 0 | 10 |
| $1.87 | 0 | 63 | $282.50 | $14.41 | 0 | 0 |
| $1.19 | 12 | 1,726 | $285.00 | $16.51 | 0 | 0 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $0.65 | 0 | 193 | $290.00 | $20.73 | 0 | 0 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $0.39 | 0 | 53 | $295.00 | $25.49 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $0.28 | 0 | 52 | $300.00 | $30.40 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $0.18 | 0 | 0 | $305.00 | $35.30 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $0.09 | 0 | 0 | $310.00 | $40.23 | 0 | 0 |
| $0.04 | 0 | 0 | $315.00 | $45.19 | 0 | 0 |
| $0.02 | 0 | 2 | $320.00 | $50.17 | 0 | 0 |
| $0.01 | 0 | 0 | $325.00 | $55.16 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $60.16 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $65.15 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $0.00 | 0 | 0 |
Oct 30, 2026 (44 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $141.42 | 0 | 3 | $130.00 | $0.02 | 0 | 82 |
| $136.42 | 0 | 0 | $135.00 | $0.03 | 0 | 165 |
| $131.43 | 0 | 0 | $140.00 | $0.04 | 0 | 5 |
| $126.43 | 0 | 0 | $145.00 | $0.05 | 0 | 3 |
| $121.43 | 0 | 0 | $150.00 | $0.05 | 0 | 6 |
| $116.44 | 0 | 0 | $155.00 | $0.06 | 0 | 6 |
| $111.44 | 0 | 0 | $160.00 | $0.07 | 0 | 4 |
| $106.45 | 0 | 0 | $165.00 | $0.08 | 0 | 8 |
| $101.45 | 0 | 0 | $170.00 | $0.09 | 0 | 5 |
| $96.46 | 0 | 0 | $175.00 | $0.10 | 0 | 7 |
| $91.46 | 0 | 0 | $180.00 | $0.11 | 0 | 0 |
| $86.47 | 0 | 1 | $185.00 | $0.12 | 0 | 0 |
| $81.47 | 0 | 0 | $190.00 | $0.13 | 0 | 1 |
| $76.48 | 0 | 1 | $195.00 | $0.14 | 0 | 2 |
| $71.48 | 0 | 0 | $200.00 | $0.15 | 0 | 0 |
| $66.49 | 0 | 0 | $205.00 | $0.16 | 0 | 0 |
| $61.49 | 0 | 1 | $210.00 | $0.17 | 0 | 2 |
| $56.50 | 0 | 0 | $215.00 | $0.18 | 0 | 1 |
| $51.50 | 0 | 1 | $220.00 | $0.20 | 0 | 2 |
| $46.53 | 0 | 0 | $225.00 | $0.49 | 2 | 6 |
| $41.58 | 0 | 26 | $230.00 | $0.44 | 0 | 220 |
| $36.63 | 0 | 0 | $235.00 | $0.58 | 0 | 65 |
| $31.69 | 0 | 2 | $240.00 | $1.14 | 2 | 111 |
| $27.11 | 0 | 8 | $245.00 | $1.60 | 1 | 79 |
| $22.62 | 0 | 7 | $250.00 | $2.08 | 0 | 117 |
| $18.66 | 0 | 132 | $255.00 | $3.32 | 0 | 66 |
| $14.84 | 0 | 75 | $260.00 | $4.58 | 0 | 108 |
| $11.52 | 0 | 102 | $265.00 | $6.79 | 1 | 33 |
| $9.10 | 8 | 220 | $270.00 | $9.08 | 1 | 48 |
| $6.10 | 2 | 331 | $275.00 | $11.73 | 1 | 3 |
| $4.21 | 4 | 219 | $280.00 | $14.62 | 0 | 31 |
| $2.68 | 7 | 469 | $285.00 | $18.18 | 0 | 0 |
| $1.85 | 3 | 215 | $290.00 | $22.30 | 0 | 0 |
| $1.53 | 0 | 144 | $295.00 | $26.46 | 0 | 0 |
| $0.99 | 0 | 157 | $300.00 | $30.95 | 0 | 0 |
| $0.67 | 0 | 83 | $305.00 | $35.66 | 0 | 0 |
| $0.39 | 0 | 12 | $310.00 | $40.41 | 0 | 0 |
| $0.23 | 0 | 0 | $315.00 | $45.29 | 0 | 0 |
| $0.14 | 0 | 0 | $320.00 | $50.22 | 0 | 0 |
| $0.08 | 0 | 0 | $325.00 | $55.19 | 0 | 0 |
| $0.04 | 0 | 0 | $330.00 | $60.16 | 0 | 0 |
| $0.02 | 0 | 0 | $335.00 | $65.15 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (43 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $136.45 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $131.46 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $126.46 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $121.46 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $116.47 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $111.47 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $106.47 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $101.48 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $96.48 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $91.48 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $86.49 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $81.49 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $76.50 | 0 | 0 | $195.00 | $0.01 | 0 | 0 |
| $71.50 | 0 | 0 | $200.00 | $0.01 | 0 | 0 |
| $66.50 | 0 | 0 | $205.00 | $0.03 | 0 | 10 |
| $61.51 | 0 | 0 | $210.00 | $0.06 | 0 | 8 |
| $56.51 | 0 | 0 | $215.00 | $0.12 | 0 | 3 |
| $51.54 | 0 | 0 | $220.00 | $0.28 | 0 | 4 |
| $46.59 | 0 | 0 | $225.00 | $0.44 | 0 | 1 |
| $41.65 | 0 | 128 | $230.00 | $0.60 | 0 | 13 |
| $36.75 | 0 | 0 | $235.00 | $0.79 | 0 | 145 |
| $32.01 | 0 | 30 | $240.00 | $1.21 | 0 | 15 |
| $27.61 | 0 | 4 | $245.00 | $1.96 | 0 | 8 |
| $23.26 | 0 | 4 | $250.00 | $2.75 | 1 | 29 |
| $19.47 | 0 | 0 | $255.00 | $4.10 | 1 | 25 |
| $15.72 | 0 | 10 | $260.00 | $5.31 | 1 | 14 |
| $11.65 | 1 | 160 | $265.00 | $7.15 | 0 | 21 |
| $9.60 | 1 | 24 | $270.00 | $9.33 | 0 | 2 |
| $6.90 | 2 | 27 | $275.00 | $11.94 | 0 | 0 |
| $5.38 | 0 | 204 | $280.00 | $14.96 | 0 | 2 |
| $4.00 | 0 | 108 | $285.00 | $18.61 | 0 | 0 |
| $2.80 | 0 | 661 | $290.00 | $22.44 | 0 | 0 |
| $2.00 | 0 | 17 | $295.00 | $26.68 | 0 | 0 |
| $1.26 | 1 | 7 | $300.00 | $31.12 | 0 | 0 |
| $0.89 | 1 | 40 | $305.00 | $35.59 | 0 | 0 |
| $0.46 | 0 | 6 | $310.00 | $40.35 | 0 | 0 |
| $0.34 | 0 | 10 | $315.00 | $45.27 | 0 | 0 |
| $0.26 | 0 | 0 | $320.00 | $50.22 | 0 | 0 |
| $0.19 | 0 | 0 | $325.00 | $55.18 | 0 | 0 |
| $0.15 | 0 | 0 | $330.00 | $60.16 | 0 | 0 |
| $0.11 | 0 | 0 | $335.00 | $65.14 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $0.00 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 22:14, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 13:40:01 · For reference only, not investment advice and not tailored to your situation.