AbbVie
ABBV
276.47
+4.05
+1.49%
AbbVie
US · ABBV
#30 by market cap
Listed 1970
276.47
+4.05
+1.49%
Live - 5344 symbols - heartbeat 82s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
7285 3332
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.2 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, 26 days out) implies 31.53% annualized vol near the money — a one-standard-deviation move to roughly $253.20–$299.74 by then.
Options-implied (~68% band), 26d
$253.20now $276.47$299.74
Analyst target range, ~12mo
$260.00avg $292.16$320.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 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% |
| Oct 16 $275.00 | Call | $3.62 | 391 | 439 | 20.43% |
| Oct 16 $280.00 | Call | $1.50 | 327 | 3,534 | 21.77% |
| Sep 25 $265.00 | Call | $3.15 | 325 | 290 | 26.05% |
| Oct 16 $277.50 | Call | $2.36 | 301 | 199 | 21.94% |
| Oct 16 $270.00 | Call | $7.10 | 297 | 2,810 | 18.02% |
| Oct 16 $282.50 | Call | $0.80 | 258 | 164 | 22.09% |
| Oct 30 $275.00 | Call | $8.32 | 250 | 402 | 27.86% |
| Sep 25 $270.00 | Call | $1.25 | 216 | 240 | 25.74% |
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 | |
| $142.42 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $137.42 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $132.42 | 0 | 7 | $140.00 | $0.00 | 0 | 0 |
| $127.42 | 0 | 7 | $145.00 | $0.00 | 0 | 0 |
| $122.42 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $117.42 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $112.42 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $107.42 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $102.42 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $97.42 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $92.42 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $87.42 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $82.42 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $77.42 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $72.42 | 0 | 2 | $200.00 | $0.00 | 0 | 0 |
| $67.42 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $62.42 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $57.42 | 0 | 0 | $215.00 | $0.00 | 0 | 4 |
| $52.42 | 0 | 2 | $220.00 | $0.00 | 0 | 4 |
| $47.42 | 0 | 4 | $225.00 | $0.00 | 0 | 2 |
| $42.42 | 0 | 3 | $230.00 | $0.00 | 0 | 17 |
| $37.42 | 0 | 0 | $235.00 | $0.05 | 1 | 26 |
| $34.92 | 0 | 0 | $237.50 | $0.00 | 0 | 1 |
| $32.42 | 0 | 32 | $240.00 | $0.00 | 0 | 78 |
| $29.92 | 0 | 0 | $242.50 | $0.01 | 0 | 19 |
| $27.43 | 0 | 2 | $245.00 | $0.01 | 0 | 68 |
| $24.93 | 0 | 2 | $247.50 | $0.02 | 0 | 48 |
| $22.44 | 0 | 9 | $250.00 | $0.01 | 19 | 173 |
| $19.94 | 0 | 3 | $252.50 | $0.02 | 24 | 272 |
| $17.45 | 0 | 14 | $255.00 | $0.02 | 10 | 493 |
| $14.97 | 0 | 17 | $257.50 | $0.02 | 19 | 162 |
| $14.75 | 8 | 39 | $260.00 | $0.03 | 12 | 255 |
| $12.78 | 11 | 185 | $262.50 | $0.18 | 0 | 189 |
| $9.52 | 15 | 460 | $265.00 | $0.05 | 7 | 178 |
| $7.83 | 4 | 249 | $267.50 | $0.17 | 35 | 60 |
| $5.50 | 84 | 1,595 | $270.00 | $0.08 | 11 | 42 |
| $3.75 | 69 | 272 | $272.50 | $0.24 | 19 | 58 |
| $1.61 | 88 | 552 | $275.00 | $0.54 | 34 | 49 |
| $0.53 | 57 | 286 | $277.50 | $5.26 | 0 | 10 |
| $0.07 | 164 | 607 | $280.00 | $7.64 | 0 | 1 |
| $0.01 | 1 | 58 | $282.50 | $10.12 | 0 | 0 |
| $0.02 | 8 | 1,849 | $285.00 | $12.61 | 0 | 0 |
| $0.00 | 0 | 26 | $287.50 | $15.09 | 0 | 0 |
| $0.03 | 1 | 155 | $290.00 | $17.59 | 0 | 0 |
| $0.00 | 0 | 11 | $295.00 | $22.59 | 0 | 0 |
| $0.00 | 0 | 18 | $300.00 | $27.59 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $32.59 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $37.59 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $42.59 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $47.59 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $52.59 | 0 | 0 |
| $0.00 | 0 | 1 | $330.00 | $57.59 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $62.58 | 0 | 0 |
Oct 16, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $167.42 | 0 | 0 | $105.00 | $0.00 | 0 | 6 |
| $162.42 | 0 | 0 | $110.00 | $0.00 | 0 | 151 |
| $157.42 | 0 | 0 | $115.00 | $0.00 | 0 | 14 |
| $152.42 | 0 | 0 | $120.00 | $0.00 | 0 | 9 |
| $147.42 | 0 | 3 | $125.00 | $0.00 | 0 | 50 |
| $142.42 | 0 | 2 | $130.00 | $0.00 | 0 | 137 |
| $137.42 | 0 | 1 | $135.00 | $0.00 | 0 | 123 |
| $132.42 | 0 | 0 | $140.00 | $0.00 | 0 | 17 |
| $127.42 | 0 | 0 | $145.00 | $0.00 | 0 | 49 |
| $126.96 | 1 | 2 | $150.00 | $0.00 | 0 | 385 |
| $117.42 | 0 | 1 | $155.00 | $0.01 | 8 | 318 |
| $112.42 | 0 | 4 | $160.00 | $0.01 | 27 | 149 |
| $107.42 | 0 | 6 | $165.00 | $0.00 | 0 | 110 |
| $105.23 | 1 | 19 | $170.00 | $0.00 | 0 | 485 |
| $97.42 | 0 | 23 | $175.00 | $0.00 | 0 | 1,097 |
| $92.42 | 0 | 34 | $180.00 | $0.00 | 0 | 592 |
| $87.42 | 0 | 54 | $185.00 | $0.00 | 0 | 381 |
| $84.40 | 1 | 76 | $190.00 | $0.00 | 0 | 1,613 |
| $81.26 | 2 | 69 | $195.00 | $0.01 | 7 | 376 |
| $72.42 | 0 | 165 | $200.00 | $1.83 | 12 | 1,630 |
| $67.42 | 0 | 0 | $205.00 | $0.00 | 0 | 44 |
| $66.72 | 1 | 226 | $210.00 | $0.00 | 0 | 709 |
| $57.42 | 0 | 0 | $215.00 | $0.00 | 0 | 2 |
| $56.18 | 1 | 290 | $220.00 | $0.04 | 2 | 1,030 |
| $47.42 | 0 | 0 | $225.00 | $0.01 | 0 | 28 |
| $46.76 | 3 | 877 | $230.00 | $0.03 | 23 | 1,467 |
| $37.42 | 0 | 0 | $235.00 | $0.07 | 0 | 154 |
| $34.92 | 0 | 0 | $237.50 | $0.08 | 0 | 11 |
| $36.93 | 59 | 970 | $240.00 | $0.05 | 20 | 1,281 |
| $29.93 | 0 | 0 | $242.50 | $0.08 | 7 | 203 |
| $27.44 | 0 | 0 | $245.00 | $0.06 | 64 | 92 |
| $24.96 | 0 | 0 | $247.50 | $0.07 | 7 | 109 |
| $26.36 | 32 | 856 | $250.00 | $0.04 | 135 | 1,458 |
| $22.20 | 5 | 9 | $252.50 | $0.10 | 12 | 157 |
| $17.56 | 0 | 11 | $255.00 | $0.11 | 24 | 1,140 |
| $18.18 | 2 | 6 | $257.50 | $0.17 | 22 | 101 |
| $16.72 | 52 | 2,750 | $260.00 | $0.25 | 41 | 1,037 |
| $13.96 | 8 | 84 | $262.50 | $0.47 | 26 | 147 |
| $11.35 | 88 | 143 | $265.00 | $0.73 | 46 | 215 |
| $9.32 | 14 | 1,965 | $267.50 | $1.08 | 92 | 127 |
| $7.10 | 297 | 2,810 | $270.00 | $1.68 | 51 | 304 |
| $5.08 | 102 | 410 | $272.50 | $2.52 | 66 | 19 |
| $3.62 | 391 | 439 | $275.00 | $3.45 | 12 | 9 |
| $2.36 | 301 | 199 | $277.50 | $4.91 | 31 | 1 |
| $1.50 | 327 | 3,534 | $280.00 | $6.37 | 18 | 17 |
| $0.80 | 258 | 164 | $282.50 | $12.53 | 0 | 0 |
| $0.52 | 183 | 463 | $285.00 | $14.76 | 0 | 0 |
| $0.34 | 25 | 247 | $287.50 | $17.10 | 0 | 0 |
| $0.17 | 79 | 1,126 | $290.00 | $19.57 | 0 | 8 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $0.03 | 17 | 91 | $295.00 | $24.50 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $0.05 | 55 | 839 | $300.00 | $29.42 | 0 | 8 |
| $0.07 | 2 | 7 | $305.00 | $34.39 | 0 | 0 |
| $0.05 | 2 | 171 | $310.00 | $39.37 | 0 | 0 |
| $0.00 | 0 | 4 | $315.00 | $44.37 | 0 | 0 |
| $0.01 | 1 | 55 | $320.00 | $49.36 | 0 | 0 |
| $0.00 | 0 | 5 | $325.00 | $54.36 | 0 | 0 |
| $0.05 | 3 | 38 | $330.00 | $59.35 | 0 | 0 |
| $0.01 | 2 | 5 | $335.00 | $64.35 | 0 | 0 |
| $0.01 | 2 | 49 | $340.00 | $69.34 | 0 | 0 |
| $0.01 | 2 | 26 | $350.00 | $79.33 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $89.33 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $99.32 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $109.31 | 0 | 0 |
Oct 23, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $142.56 | 0 | 0 | $130.00 | $0.00 | 0 | 5 |
| $140.86 | 1 | 1 | $135.00 | $0.00 | 0 | 5 |
| $132.56 | 0 | 0 | $140.00 | $0.00 | 0 | 1 |
| $127.57 | 0 | 0 | $145.00 | $0.00 | 0 | 2 |
| $126.77 | 1 | 0 | $150.00 | $0.00 | 0 | 2 |
| $117.57 | 0 | 1 | $155.00 | $0.00 | 0 | 3 |
| $112.58 | 0 | 0 | $160.00 | $0.00 | 0 | 18 |
| $107.58 | 0 | 0 | $165.00 | $0.00 | 0 | 1 |
| $102.58 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $97.59 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $92.59 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $87.59 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $82.60 | 0 | 21 | $190.00 | $0.00 | 0 | 1 |
| $77.60 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $72.60 | 0 | 0 | $200.00 | $0.01 | 0 | 0 |
| $67.61 | 0 | 0 | $205.00 | $0.02 | 0 | 0 |
| $62.61 | 0 | 0 | $210.00 | $0.04 | 0 | 21 |
| $57.62 | 0 | 0 | $215.00 | $0.07 | 0 | 0 |
| $52.63 | 0 | 0 | $220.00 | $0.10 | 0 | 3 |
| $47.64 | 0 | 0 | $225.00 | $0.14 | 0 | 4 |
| $42.65 | 0 | 0 | $230.00 | $0.10 | 4 | 330 |
| $37.66 | 0 | 98 | $235.00 | $0.17 | 7 | 210 |
| $35.17 | 0 | 0 | $237.50 | $0.08 | 3 | 1 |
| $37.15 | 4 | 15 | $240.00 | $0.12 | 4 | 97 |
| $30.20 | 0 | 0 | $242.50 | $0.23 | 4 | 119 |
| $27.72 | 0 | 4 | $245.00 | $0.20 | 33 | 279 |
| $25.27 | 0 | 0 | $247.50 | $0.20 | 3 | 29 |
| $26.42 | 2 | 29 | $250.00 | $0.33 | 99 | 237 |
| $20.45 | 0 | 1 | $252.50 | $0.43 | 11 | 38 |
| $21.32 | 1 | 53 | $255.00 | $0.53 | 54 | 94 |
| $15.87 | 0 | 1 | $257.50 | $0.69 | 29 | 142 |
| $13.70 | 0 | 1,007 | $260.00 | $0.98 | 122 | 129 |
| $11.73 | 0 | 10 | $262.50 | $1.32 | 26 | 34 |
| $12.09 | 2 | 122 | $265.00 | $1.82 | 89 | 70 |
| $11.00 | 2 | 26 | $267.50 | $2.70 | 42 | 49 |
| $8.10 | 75 | 188 | $270.00 | $3.18 | 14 | 16 |
| $6.65 | 68 | 150 | $272.50 | $4.15 | 1 | 7 |
| $5.24 | 83 | 405 | $275.00 | $5.27 | 8 | 34 |
| $3.94 | 27 | 129 | $277.50 | $6.61 | 7 | 0 |
| $3.10 | 73 | 456 | $280.00 | $8.94 | 6 | 10 |
| $2.50 | 64 | 69 | $282.50 | $10.51 | 6 | 0 |
| $1.70 | 63 | 1,755 | $285.00 | $12.63 | 12 | 0 |
| $1.15 | 62 | 12 | $287.50 | $17.27 | 0 | 0 |
| $0.85 | 129 | 193 | $290.00 | $19.46 | 0 | 0 |
| $0.65 | 25 | 0 | $292.50 | $21.87 | 0 | 0 |
| $0.61 | 99 | 53 | $295.00 | $24.28 | 0 | 0 |
| $0.11 | 1 | 3 | $297.50 | $26.72 | 0 | 0 |
| $0.23 | 6 | 52 | $300.00 | $29.16 | 0 | 0 |
| $0.12 | 0 | 1 | $302.50 | $31.61 | 0 | 0 |
| $0.08 | 0 | 0 | $305.00 | $34.09 | 0 | 0 |
| $0.05 | 0 | 0 | $307.50 | $36.57 | 0 | 0 |
| $0.03 | 0 | 0 | $310.00 | $39.06 | 0 | 0 |
| $0.01 | 0 | 0 | $315.00 | $44.04 | 0 | 0 |
| $0.00 | 0 | 2 | $320.00 | $49.04 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $54.03 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $59.03 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $64.03 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $69.02 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $74.02 | 0 | 0 |
Oct 30, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $142.51 | 0 | 3 | $130.00 | $0.01 | 2 | 82 |
| $137.51 | 0 | 0 | $135.00 | $0.00 | 0 | 165 |
| $132.51 | 0 | 0 | $140.00 | $0.00 | 0 | 5 |
| $127.52 | 0 | 0 | $145.00 | $0.00 | 0 | 3 |
| $122.52 | 0 | 0 | $150.00 | $0.00 | 0 | 6 |
| $117.52 | 0 | 0 | $155.00 | $0.00 | 0 | 6 |
| $112.52 | 0 | 0 | $160.00 | $0.00 | 0 | 4 |
| $107.53 | 0 | 0 | $165.00 | $0.00 | 0 | 8 |
| $102.53 | 0 | 0 | $170.00 | $0.00 | 0 | 5 |
| $97.53 | 0 | 0 | $175.00 | $0.00 | 0 | 7 |
| $92.54 | 0 | 0 | $180.00 | $0.01 | 0 | 0 |
| $87.54 | 0 | 1 | $185.00 | $0.02 | 0 | 0 |
| $82.54 | 0 | 1 | $190.00 | $0.03 | 0 | 1 |
| $77.55 | 0 | 1 | $195.00 | $0.06 | 0 | 2 |
| $72.55 | 0 | 0 | $200.00 | $0.09 | 0 | 0 |
| $67.56 | 0 | 0 | $205.00 | $0.13 | 0 | 0 |
| $62.57 | 0 | 1 | $210.00 | $0.16 | 0 | 2 |
| $57.57 | 0 | 0 | $215.00 | $0.20 | 0 | 1 |
| $52.58 | 0 | 1 | $220.00 | $0.21 | 2 | 2 |
| $47.59 | 0 | 0 | $225.00 | $0.04 | 5 | 8 |
| $42.60 | 0 | 26 | $230.00 | $0.30 | 3 | 220 |
| $37.70 | 0 | 0 | $235.00 | $0.58 | 0 | 81 |
| $35.31 | 5 | 3 | $240.00 | $0.55 | 2 | 113 |
| $28.08 | 0 | 8 | $245.00 | $0.89 | 8 | 97 |
| $23.59 | 0 | 7 | $250.00 | $1.30 | 84 | 117 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $19.57 | 0 | 132 | $255.00 | $1.94 | 56 | 63 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $18.02 | 13 | 113 | $260.00 | $2.90 | 24 | 109 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $14.30 | 32 | 101 | $265.00 | $4.15 | 20 | 34 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $10.91 | 101 | 252 | $270.00 | $5.90 | 16 | 47 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $8.32 | 250 | 402 | $275.00 | $7.90 | 15 | 3 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $6.00 | 93 | 203 | $280.00 | $10.75 | 10 | 31 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $4.39 | 125 | 470 | $285.00 | $17.15 | 0 | 0 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $2.75 | 24 | 214 | $290.00 | $21.11 | 0 | 0 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $2.27 | 39 | 161 | $295.00 | $25.31 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $1.20 | 8 | 158 | $300.00 | $29.69 | 0 | 0 |
| $1.01 | 1 | 83 | $305.00 | $34.37 | 0 | 0 |
| $0.51 | 2 | 12 | $310.00 | $39.24 | 0 | 0 |
| $0.75 | 2 | 10 | $315.00 | $44.20 | 0 | 0 |
| $0.18 | 0 | 0 | $320.00 | $49.16 | 0 | 0 |
| $0.12 | 0 | 0 | $325.00 | $54.13 | 0 | 0 |
| $0.07 | 0 | 0 | $330.00 | $59.10 | 0 | 0 |
| $0.04 | 0 | 0 | $335.00 | $64.09 | 0 | 0 |
| $0.02 | 0 | 0 | $340.00 | $69.08 | 0 | 0 |
| $0.01 | 0 | 0 | $345.00 | $74.08 | 0 | 0 |
Nov 6, 2026 (43 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $137.46 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $132.47 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $127.47 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $122.47 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $117.48 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $112.48 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $107.48 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $102.49 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $97.49 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $92.49 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $87.50 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $82.50 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $77.50 | 0 | 0 | $195.00 | $0.01 | 0 | 0 |
| $72.50 | 0 | 0 | $200.00 | $0.02 | 0 | 0 |
| $67.51 | 0 | 0 | $205.00 | $0.04 | 0 | 10 |
| $62.51 | 0 | 0 | $210.00 | $0.08 | 0 | 8 |
| $57.52 | 0 | 0 | $215.00 | $0.15 | 0 | 7 |
| $52.53 | 0 | 0 | $220.00 | $0.27 | 0 | 7 |
| $47.57 | 0 | 0 | $225.00 | $0.44 | 0 | 1 |
| $42.67 | 0 | 128 | $230.00 | $0.70 | 0 | 13 |
| $37.84 | 0 | 0 | $235.00 | $1.40 | 1 | 145 |
| $33.15 | 0 | 30 | $240.00 | $1.24 | 1 | 15 |
| $28.49 | 0 | 4 | $245.00 | $1.96 | 0 | 21 |
| $23.88 | 0 | 4 | $250.00 | $1.75 | 1 | 44 |
| $19.89 | 0 | 0 | $255.00 | $2.32 | 12 | 25 |
| $16.40 | 0 | 10 | $260.00 | $3.55 | 62 | 15 |
| $15.85 | 1 | 160 | $265.00 | $4.75 | 3 | 21 |
| $12.90 | 24 | 25 | $270.00 | $6.81 | 7 | 2 |
| $9.68 | 32 | 30 | $275.00 | $8.80 | 3 | 0 |
| $6.97 | 99 | 205 | $280.00 | $14.58 | 0 | 2 |
| $5.29 | 5 | 109 | $285.00 | $17.78 | 0 | 0 |
| $3.93 | 3 | 659 | $290.00 | $21.61 | 0 | 0 |
| $2.65 | 8 | 17 | $295.00 | $25.78 | 0 | 0 |
| $1.77 | 8 | 9 | $300.00 | $30.16 | 0 | 0 |
| $0.68 | 0 | 39 | $305.00 | $34.57 | 0 | 0 |
| $0.54 | 0 | 16 | $310.00 | $39.45 | 0 | 0 |
| $0.45 | 34 | 10 | $315.00 | $44.36 | 0 | 0 |
| $0.32 | 0 | 0 | $320.00 | $49.28 | 0 | 0 |
| $0.24 | 0 | 0 | $325.00 | $54.23 | 0 | 0 |
| $0.18 | 0 | 0 | $330.00 | $59.19 | 0 | 0 |
| $0.14 | 0 | 0 | $335.00 | $64.17 | 0 | 0 |
| $0.11 | 0 | 0 | $340.00 | $69.15 | 0 | 0 |
| $0.08 | 0 | 0 | $345.00 | $74.13 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:11, 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 2026-10-09 20:02:34 · For reference only, not investment advice and not tailored to your situation.
patent cliff fears priced in years ago and the new drugs stepped up more than skeptics expected. dividend yield here is still doing a lot of the work for the stock.