Abbott Laboratories
ABT
99.60
+1.11
+1.13%
Abbott Laboratories
US · ABT
#113 by market cap
Listed 1970
99.60
+1.11
+1.13%
Live - 5344 symbols - heartbeat 2s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
2575 2242
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 36.27% annualized vol near the money — a one-standard-deviation move to roughly $89.96–$109.24 by then.
Options-implied (~68% band), 26d
$89.96now $99.60$109.24
Analyst target range, ~12mo
$112.00avg $125.50$135.00
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 $102.00 | Put | $4.28 | 416 | 58 | 0.00% |
| Oct 16 $100.00 | Call | $0.92 | 405 | 1,368 | 23.30% |
| Sep 25 $102.00 | Put | $1.20 | 311 | 54 | 26.04% |
| Oct 2 $101.00 | Put | $3.30 | 309 | 9 | 0.00% |
| Sep 25 $103.00 | Put | $1.60 | 304 | 27 | 26.73% |
| Sep 25 $103.00 | Call | $1.15 | 194 | 77 | 24.84% |
| Oct 16 $101.00 | Call | $0.60 | 176 | 198 | 23.35% |
| Oct 2 $122.00 | Call | $0.05 | 164 | 133 | 348.58% |
| Oct 16 $102.00 | Call | $0.40 | 163 | 966 | 23.45% |
| Sep 25 $108.00 | Call | $0.16 | 134 | 21 | 28.10% |
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 (45 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $32.39 | 0 | 0 | $70.00 | $0.04 | 1 | 0 |
| $27.40 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $22.41 | 0 | 0 | $80.00 | $0.01 | 0 | 0 |
| $17.43 | 0 | 0 | $85.00 | $0.03 | 0 | 0 |
| $12.47 | 0 | 0 | $90.00 | $0.07 | 0 | 7 |
| $11.49 | 0 | 0 | $91.00 | $0.08 | 0 | 0 |
| $10.50 | 0 | 1 | $92.00 | $0.09 | 0 | 0 |
| $9.52 | 0 | 8 | $93.00 | $0.11 | 0 | 0 |
| $8.53 | 0 | 0 | $94.00 | $0.12 | 0 | 21 |
| $7.55 | 0 | 4 | $95.00 | $0.05 | 1 | 27 |
| $6.57 | 0 | 1 | $96.00 | $0.16 | 0 | 44 |
| $5.59 | 0 | 12 | $97.00 | $0.09 | 11 | 72 |
| $4.70 | 0 | 16 | $98.00 | $0.20 | 1 | 14 |
| $3.81 | 0 | 1 | $99.00 | $0.30 | 8 | 23 |
| $3.12 | 9 | 14 | $100.00 | $0.45 | 10 | 40 |
| $2.55 | 3 | 20 | $101.00 | $0.80 | 20 | 32 |
| $1.65 | 27 | 252 | $102.00 | $1.20 | 311 | 54 |
| $1.15 | 194 | 77 | $103.00 | $1.60 | 304 | 27 |
| $0.80 | 21 | 161 | $104.00 | $2.18 | 4 | 28 |
| $0.59 | 18 | 114 | $105.00 | $3.19 | 0 | 60 |
| $0.42 | 22 | 51 | $106.00 | $3.77 | 2 | 154 |
| $0.25 | 72 | 81 | $107.00 | $4.95 | 1 | 42 |
| $0.16 | 134 | 21 | $108.00 | $5.83 | 0 | 54 |
| $0.10 | 3 | 23 | $109.00 | $7.15 | 3 | 16 |
| $0.05 | 23 | 54 | $110.00 | $7.77 | 0 | 13 |
| $0.01 | 8 | 19 | $111.00 | $8.77 | 0 | 0 |
| $0.02 | 0 | 153 | $112.00 | $9.77 | 0 | 0 |
| $0.01 | 0 | 24 | $113.00 | $10.77 | 0 | 0 |
| $0.00 | 0 | 20 | $114.00 | $11.77 | 0 | 0 |
| $0.00 | 0 | 84 | $115.00 | $12.77 | 0 | 0 |
| $0.00 | 0 | 19 | $116.00 | $13.77 | 0 | 0 |
| $0.04 | 2 | 84 | $117.00 | $14.77 | 0 | 0 |
| $0.00 | 0 | 21 | $118.00 | $15.77 | 0 | 0 |
| $0.00 | 0 | 6 | $119.00 | $16.77 | 0 | 0 |
| $0.00 | 0 | 38 | $120.00 | $17.77 | 0 | 0 |
| $0.00 | 0 | 17 | $121.00 | $18.77 | 0 | 0 |
| $0.00 | 0 | 10 | $122.00 | $19.77 | 0 | 0 |
| $0.00 | 0 | 18 | $123.00 | $20.77 | 0 | 0 |
| $0.00 | 0 | 4 | $124.00 | $21.77 | 0 | 0 |
| $0.00 | 0 | 38 | $125.00 | $22.77 | 0 | 0 |
| $0.00 | 0 | 4 | $126.00 | $23.77 | 0 | 0 |
| $0.00 | 0 | 0 | $127.00 | $24.77 | 0 | 0 |
| $0.00 | 0 | 7 | $128.00 | $25.77 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $26.77 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $27.77 | 0 | 0 |
Oct 2, 2026 (45 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $27.85 | 2 | 6 | $70.00 | $0.00 | 0 | 0 |
| $23.92 | 0 | 1 | $75.00 | $0.00 | 0 | 0 |
| $18.93 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $12.10 | 1 | 1 | $85.00 | $0.00 | 0 | 0 |
| $7.91 | 2 | 1 | $90.00 | $0.90 | 4 | 7 |
| $7.93 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $6.93 | 0 | 2 | $92.00 | $1.12 | 6 | 36 |
| $5.93 | 0 | 5 | $93.00 | $0.00 | 0 | 0 |
| $3.96 | 2 | 1 | $94.00 | $0.01 | 0 | 36 |
| $2.74 | 2 | 3 | $95.00 | $0.03 | 0 | 188 |
| $1.15 | 57 | 55 | $96.00 | $0.10 | 0 | 152 |
| $0.36 | 45 | 37 | $97.00 | $0.56 | 49 | 99 |
| $0.36 | 7 | 8 | $98.00 | $0.99 | 7 | 44 |
| $0.15 | 32 | 47 | $99.00 | $1.74 | 16 | 116 |
| $0.05 | 26 | 67 | $100.00 | $2.37 | 73 | 122 |
| $0.03 | 28 | 162 | $101.00 | $3.30 | 309 | 9 |
| $0.15 | 16 | 102 | $102.00 | $4.28 | 416 | 58 |
| $0.13 | 9 | 154 | $103.00 | $5.20 | 111 | 1 |
| $0.03 | 4 | 264 | $104.00 | $6.25 | 7 | 0 |
| $0.05 | 15 | 296 | $105.00 | $6.17 | 0 | 2 |
| $0.01 | 0 | 75 | $106.00 | $7.90 | 1 | 3 |
| $0.06 | 1 | 204 | $107.00 | $8.17 | 0 | 0 |
| $0.00 | 0 | 54 | $108.00 | $9.17 | 0 | 0 |
| $0.00 | 0 | 23 | $109.00 | $10.17 | 0 | 0 |
| $0.00 | 0 | 96 | $110.00 | $11.17 | 0 | 1 |
| $0.00 | 0 | 114 | $111.00 | $13.50 | 6 | 0 |
| $0.00 | 0 | 181 | $112.00 | $14.45 | 6 | 6 |
| $0.00 | 0 | 23 | $113.00 | $14.17 | 0 | 0 |
| $0.00 | 0 | 78 | $114.00 | $15.17 | 0 | 0 |
| $0.00 | 0 | 15 | $115.00 | $18.33 | 10 | 0 |
| $0.00 | 0 | 141 | $116.00 | $19.30 | 10 | 6 |
| $0.00 | 0 | 80 | $117.00 | $18.17 | 0 | 0 |
| $0.00 | 0 | 12 | $118.00 | $20.40 | 14 | 0 |
| $0.00 | 0 | 22 | $119.00 | $21.35 | 14 | 14 |
| $0.32 | 1 | 78 | $120.00 | $21.17 | 0 | 0 |
| $0.00 | 0 | 4 | $121.00 | $22.17 | 0 | 0 |
| $0.05 | 164 | 133 | $122.00 | $23.17 | 0 | 0 |
| $0.00 | 0 | 8 | $123.00 | $24.17 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $25.17 | 0 | 0 |
| $0.00 | 0 | 57 | $125.00 | $26.17 | 0 | 0 |
| $0.00 | 0 | 14 | $126.00 | $27.17 | 0 | 0 |
| $0.00 | 0 | 1 | $127.00 | $28.17 | 0 | 0 |
| $0.00 | 0 | 12 | $128.00 | $29.17 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $31.61 | 2 | 0 |
| $0.00 | 0 | 0 | $130.00 | $32.53 | 2 | 2 |
Oct 9, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $28.52 | 0 | 0 | $70.00 | $0.00 | 0 | 1 |
| $23.52 | 0 | 0 | $75.00 | $0.00 | 0 | 1 |
| $18.52 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $13.52 | 0 | 1 | $85.00 | $0.00 | 0 | 4 |
| $10.52 | 0 | 0 | $88.00 | $0.00 | 0 | 0 |
| $9.52 | 0 | 1 | $89.00 | $0.00 | 0 | 0 |
| $8.52 | 0 | 1 | $90.00 | $0.00 | 0 | 12 |
| $7.52 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $7.30 | 1 | 16 | $92.00 | $0.00 | 0 | 17 |
| $5.52 | 0 | 2 | $93.00 | $0.00 | 0 | 50 |
| $4.53 | 0 | 2 | $94.00 | $0.00 | 0 | 10 |
| $5.14 | 10 | 12 | $95.00 | $0.05 | 1 | 861 |
| $2.58 | 0 | 7 | $96.00 | $0.06 | 1 | 58 |
| $3.31 | 1 | 25 | $97.00 | $0.01 | 18 | 683 |
| $2.15 | 9 | 238 | $98.00 | $0.03 | 8 | 202 |
| $1.40 | 24 | 150 | $99.00 | $0.06 | 20 | 125 |
| $0.40 | 43 | 111 | $100.00 | $0.32 | 3 | 223 |
| $0.11 | 47 | 342 | $101.00 | $1.47 | 7 | 813 |
| $0.02 | 0 | 152 | $102.00 | $3.52 | 0 | 0 |
| $0.01 | 0 | 186 | $103.00 | $4.51 | 0 | 3 |
| $0.00 | 0 | 283 | $104.00 | $5.51 | 0 | 4 |
| $0.05 | 2 | 176 | $105.00 | $6.51 | 0 | 0 |
| $0.00 | 0 | 104 | $106.00 | $7.51 | 0 | 0 |
| $0.00 | 0 | 70 | $107.00 | $8.51 | 0 | 0 |
| $0.00 | 0 | 121 | $108.00 | $9.51 | 0 | 0 |
| $0.00 | 0 | 64 | $109.00 | $10.51 | 0 | 0 |
| $0.00 | 0 | 39 | $110.00 | $11.51 | 0 | 1 |
| $0.00 | 0 | 32 | $111.00 | $12.51 | 0 | 0 |
| $0.00 | 0 | 5 | $112.00 | $13.51 | 0 | 0 |
| $0.00 | 0 | 14 | $113.00 | $14.51 | 0 | 0 |
| $0.00 | 0 | 3 | $114.00 | $15.51 | 0 | 0 |
| $0.00 | 0 | 110 | $115.00 | $16.51 | 0 | 0 |
| $0.00 | 0 | 1 | $116.00 | $17.51 | 0 | 0 |
| $0.00 | 0 | 32 | $117.00 | $18.51 | 0 | 0 |
| $0.00 | 0 | 1 | $118.00 | $19.51 | 0 | 0 |
| $0.00 | 0 | 1 | $119.00 | $20.51 | 0 | 0 |
| $0.00 | 0 | 3 | $120.00 | $21.51 | 0 | 0 |
| $0.00 | 0 | 0 | $121.00 | $22.51 | 0 | 1 |
| $0.00 | 0 | 2 | $122.00 | $23.51 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $24.51 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $25.51 | 0 | 1 |
| $0.00 | 0 | 0 | $125.00 | $26.51 | 0 | 0 |
| $0.00 | 0 | 0 | $126.00 | $27.51 | 0 | 0 |
| $0.00 | 0 | 0 | $127.00 | $28.51 | 0 | 0 |
| $0.00 | 0 | 0 | $128.00 | $29.51 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $30.51 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $31.51 | 0 | 0 |
Oct 16, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $48.66 | 0 | 13 | $50.00 | $0.00 | 0 | 7 |
| $43.66 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $38.67 | 0 | 0 | $60.00 | $0.00 | 0 | 27 |
| $33.67 | 0 | 1 | $65.00 | $0.00 | 0 | 36 |
| $28.67 | 0 | 11 | $70.00 | $0.00 | 0 | 16 |
| $23.68 | 0 | 18 | $75.00 | $0.00 | 0 | 579 |
| $21.18 | 0 | 22 | $77.50 | $0.00 | 0 | 146 |
| $18.68 | 0 | 39 | $80.00 | $0.00 | 0 | 1,152 |
| $16.18 | 0 | 2 | $82.50 | $0.00 | 0 | 673 |
| $13.69 | 0 | 27 | $85.00 | $0.01 | 0 | 418 |
| $0.00 | 0 | 0 | $87.00 | $0.00 | 0 | 0 |
| $11.19 | 0 | 43 | $87.50 | $0.03 | 0 | 265 |
| $10.70 | 0 | 0 | $88.00 | $0.04 | 0 | 0 |
| $9.70 | 0 | 0 | $89.00 | $0.05 | 0 | 23 |
| $10.26 | 3 | 223 | $90.00 | $0.05 | 4 | 250 |
| $7.74 | 0 | 0 | $91.00 | $0.11 | 0 | 23 |
| $7.45 | 1 | 7 | $92.00 | $0.15 | 0 | 44 |
| $6.28 | 0 | 79 | $92.50 | $0.01 | 4 | 273 |
| $5.80 | 0 | 5 | $93.00 | $0.13 | 7 | 126 |
| $4.85 | 0 | 0 | $94.00 | $0.25 | 1 | 138 |
| $4.50 | 23 | 334 | $95.00 | $0.25 | 10 | 480 |
| $3.10 | 0 | 11 | $96.00 | $0.35 | 55 | 258 |
| $2.65 | 1 | 31 | $97.00 | $0.58 | 23 | 304 |
| $2.50 | 5 | 405 | $97.50 | $0.67 | 12 | 230 |
| $2.09 | 6 | 48 | $98.00 | $1.00 | 28 | 65 |
| $1.47 | 21 | 63 | $99.00 | $1.31 | 5 | 161 |
| $0.92 | 405 | 1,368 | $100.00 | $1.80 | 42 | 1,783 |
| $0.60 | 176 | 198 | $101.00 | $2.12 | 14 | 75 |
| $0.40 | 163 | 966 | $102.00 | $4.16 | 0 | 38 |
| $0.20 | 70 | 1,475 | $103.00 | $5.05 | 0 | 120 |
| $0.12 | 18 | 281 | $104.00 | $6.03 | 0 | 160 |
| $0.09 | 119 | 2,918 | $105.00 | $6.30 | 16 | 1,599 |
| $0.05 | 1 | 453 | $106.00 | $8.00 | 0 | 13 |
| $0.07 | 0 | 76 | $107.00 | $8.98 | 0 | 3 |
| $0.06 | 0 | 577 | $108.00 | $9.97 | 0 | 4 |
| $0.05 | 0 | 53 | $109.00 | $10.97 | 0 | 0 |
| $0.05 | 25 | 4,610 | $110.00 | $11.96 | 0 | 534 |
| $0.03 | 0 | 23 | $111.00 | $12.95 | 0 | 0 |
| $0.03 | 0 | 1 | $112.00 | $13.95 | 0 | 4 |
| $0.02 | 0 | 0 | $113.00 | $14.94 | 0 | 0 |
| $0.02 | 0 | 1 | $114.00 | $15.94 | 0 | 0 |
| $0.03 | 7 | 1,908 | $115.00 | $16.94 | 0 | 184 |
| $0.01 | 0 | 0 | $116.00 | $17.93 | 0 | 0 |
| $0.01 | 0 | 2,033 | $120.00 | $21.92 | 0 | 60 |
| $0.00 | 0 | 1,027 | $125.00 | $26.92 | 0 | 69 |
| $0.00 | 0 | 383 | $130.00 | $31.91 | 0 | 6 |
| $0.00 | 0 | 106 | $135.00 | $36.91 | 0 | 0 |
| $0.00 | 0 | 2 | $140.00 | $41.91 | 0 | 0 |
| $0.00 | 0 | 1 | $145.00 | $46.90 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $51.90 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $56.90 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $61.89 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $66.89 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $71.89 | 0 | 0 |
Oct 23, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $28.65 | 0 | 0 | $70.00 | $0.01 | 0 | 3 |
| $23.66 | 0 | 0 | $75.00 | $0.07 | 0 | 0 |
| $18.74 | 0 | 0 | $80.00 | $0.22 | 0 | 0 |
| $13.84 | 0 | 0 | $85.00 | $0.14 | 1 | 7 |
| $11.89 | 0 | 0 | $87.00 | $0.31 | 3 | 7 |
| $10.91 | 0 | 0 | $88.00 | $0.46 | 0 | 8 |
| $9.93 | 0 | 0 | $89.00 | $0.48 | 0 | 5 |
| $9.60 | 1 | 1 | $90.00 | $0.51 | 0 | 75 |
| $8.06 | 0 | 0 | $91.00 | $0.57 | 1 | 15 |
| $7.30 | 0 | 0 | $92.00 | $0.65 | 1 | 40 |
| $6.55 | 0 | 0 | $93.00 | $0.92 | 7 | 27 |
| $5.81 | 0 | 0 | $94.00 | $1.11 | 5 | 1,627 |
| $5.30 | 1 | 53 | $95.00 | $1.32 | 11 | 216 |
| $4.85 | 2 | 8 | $96.00 | $1.66 | 2 | 24 |
| $3.66 | 0 | 5 | $97.00 | $1.88 | 4 | 47 |
| $4.00 | 4 | 21 | $98.00 | $2.30 | 3 | 83 |
| $2.95 | 2 | 144 | $99.00 | $3.05 | 35 | 855 |
| $2.38 | 34 | 352 | $100.00 | $3.61 | 19 | 205 |
| $1.95 | 12 | 40 | $101.00 | $4.30 | 9 | 44 |
| $1.60 | 26 | 83 | $102.00 | $5.31 | 0 | 51 |
| $1.40 | 17 | 38 | $103.00 | $6.00 | 0 | 41 |
| $1.05 | 10 | 15 | $104.00 | $6.38 | 9 | 24 |
| $0.90 | 67 | 192 | $105.00 | $7.55 | 0 | 75 |
| $0.63 | 26 | 150 | $106.00 | $8.39 | 0 | 8 |
| $0.50 | 18 | 48 | $107.00 | $9.29 | 0 | 3 |
| $0.38 | 0 | 19 | $108.00 | $10.22 | 0 | 45 |
| $0.31 | 0 | 117 | $109.00 | $11.16 | 0 | 0 |
| $0.31 | 21 | 113 | $110.00 | $12.10 | 0 | 1 |
| $0.25 | 1 | 38 | $111.00 | $13.09 | 0 | 1 |
| $0.21 | 0 | 42 | $112.00 | $13.05 | 1 | 1 |
| $0.20 | 0 | 10 | $113.00 | $15.07 | 0 | 1 |
| $0.19 | 0 | 4 | $114.00 | $16.07 | 0 | 0 |
| $0.18 | 0 | 120 | $115.00 | $17.06 | 0 | 20 |
| $0.17 | 0 | 140 | $116.00 | $18.05 | 0 | 0 |
| $0.16 | 0 | 13 | $117.00 | $19.04 | 0 | 0 |
| $0.15 | 0 | 31 | $118.00 | $20.04 | 0 | 0 |
| $0.14 | 0 | 0 | $119.00 | $21.03 | 0 | 0 |
| $0.13 | 0 | 2 | $120.00 | $22.02 | 0 | 17 |
| $0.12 | 0 | 0 | $121.00 | $23.01 | 0 | 0 |
| $0.11 | 0 | 6 | $122.00 | $24.01 | 0 | 0 |
| $0.10 | 0 | 0 | $123.00 | $25.00 | 0 | 0 |
| $0.09 | 0 | 0 | $124.00 | $25.99 | 0 | 0 |
| $0.08 | 0 | 0 | $125.00 | $26.98 | 0 | 0 |
| $0.07 | 0 | 0 | $126.00 | $27.98 | 0 | 0 |
| $0.06 | 0 | 0 | $127.00 | $28.97 | 0 | 0 |
| $0.05 | 0 | 0 | $128.00 | $29.96 | 0 | 0 |
| $0.05 | 0 | 0 | $129.00 | $30.96 | 0 | 0 |
| $0.04 | 0 | 5 | $130.00 | $31.95 | 0 | 0 |
Oct 30, 2026 (40 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $28.69 | 0 | 0 | $70.00 | $0.01 | 0 | 0 |
| $23.70 | 0 | 0 | $75.00 | $0.02 | 0 | 0 |
| $18.75 | 0 | 0 | $80.00 | $0.08 | 0 | 4 |
| $13.93 | 0 | 1 | $85.00 | $0.26 | 0 | 16 |
| $12.07 | 0 | 0 | $87.00 | $0.35 | 2 | 0 |
| $11.14 | 0 | 0 | $88.00 | $0.45 | 2 | 52 |
| $10.21 | 0 | 0 | $89.00 | $0.46 | 6 | 27 |
| $9.28 | 0 | 0 | $90.00 | $0.63 | 2 | 59 |
| $8.80 | 1 | 0 | $91.00 | $0.76 | 1 | 18 |
| $8.01 | 1 | 0 | $92.00 | $0.91 | 1 | 53 |
| $7.09 | 0 | 21 | $93.00 | $1.42 | 0 | 83 |
| $6.36 | 0 | 5 | $94.00 | $1.30 | 1 | 56 |
| $5.64 | 0 | 8 | $95.00 | $1.60 | 3 | 69 |
| $4.92 | 0 | 37 | $96.00 | $2.26 | 0 | 44 |
| $4.50 | 1 | 140 | $97.00 | $2.60 | 1 | 51 |
| $3.65 | 4 | 26 | $98.00 | $3.06 | 0 | 142 |
| $3.21 | 0 | 497 | $99.00 | $3.32 | 1 | 10 |
| $2.85 | 4 | 116 | $100.00 | $4.00 | 1 | 137 |
| $2.25 | 25 | 102 | $101.00 | $4.62 | 0 | 53 |
| $1.85 | 2 | 29 | $102.00 | $5.30 | 0 | 99 |
| $1.53 | 0 | 134 | $103.00 | $5.98 | 0 | 24 |
| $1.21 | 0 | 13 | $104.00 | $6.70 | 0 | 0 |
| $1.15 | 5 | 129 | $105.00 | $7.70 | 1 | 8 |
| $1.00 | 1 | 18 | $106.00 | $8.32 | 0 | 0 |
| $0.75 | 1 | 44 | $107.00 | $9.18 | 0 | 1 |
| $0.62 | 1 | 18 | $108.00 | $10.13 | 0 | 0 |
| $0.54 | 1 | 17 | $109.00 | $11.09 | 0 | 4 |
| $0.48 | 1 | 212 | $110.00 | $12.05 | 0 | 0 |
| $0.36 | 59 | 193 | $111.00 | $13.01 | 0 | 0 |
| $0.29 | 0 | 29 | $112.00 | $14.00 | 0 | 0 |
| $0.28 | 0 | 245 | $113.00 | $14.99 | 0 | 0 |
| $0.26 | 0 | 17 | $114.00 | $15.99 | 0 | 0 |
| $0.25 | 0 | 78 | $115.00 | $16.98 | 0 | 0 |
| $0.24 | 0 | 1,002 | $116.00 | $17.97 | 0 | 2 |
| $0.22 | 0 | 1 | $117.00 | $18.97 | 0 | 1 |
| $0.21 | 0 | 0 | $118.00 | $19.96 | 0 | 0 |
| $0.20 | 0 | 0 | $119.00 | $20.96 | 0 | 0 |
| $0.19 | 0 | 0 | $120.00 | $21.95 | 0 | 0 |
| $0.14 | 0 | 0 | $125.00 | $26.93 | 0 | 0 |
| $0.11 | 0 | 0 | $130.00 | $31.91 | 0 | 0 |
Nov 6, 2026 (38 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $28.58 | 0 | 0 | $70.00 | $0.03 | 0 | 0 |
| $23.59 | 0 | 0 | $75.00 | $0.08 | 0 | 0 |
| $18.64 | 0 | 0 | $80.00 | $0.18 | 0 | 3 |
| $13.80 | 0 | 0 | $85.00 | $0.27 | 31 | 16 |
| $11.93 | 0 | 0 | $87.00 | $0.45 | 1 | 0 |
| $11.00 | 0 | 0 | $88.00 | $0.62 | 0 | 3 |
| $10.07 | 0 | 0 | $89.00 | $0.69 | 1 | 0 |
| $9.14 | 0 | 0 | $90.00 | $0.77 | 0 | 73 |
| $8.41 | 0 | 0 | $91.00 | $0.86 | 28 | 6 |
| $7.67 | 0 | 0 | $92.00 | $1.03 | 1 | 7 |
| $6.94 | 0 | 0 | $93.00 | $1.28 | 1 | 7 |
| $6.20 | 0 | 0 | $94.00 | $1.84 | 0 | 13 |
| $5.60 | 0 | 2 | $95.00 | $1.80 | 6 | 31 |
| $5.00 | 0 | 0 | $96.00 | $2.65 | 0 | 53 |
| $4.40 | 0 | 10 | $97.00 | $3.05 | 0 | 6 |
| $4.10 | 1 | 11 | $98.00 | $3.49 | 0 | 8 |
| $3.29 | 0 | 2 | $99.00 | $3.50 | 10 | 0 |
| $3.20 | 3 | 13 | $100.00 | $4.02 | 11 | 8 |
| $2.55 | 1 | 0 | $101.00 | $5.19 | 0 | 0 |
| $2.19 | 0 | 2 | $102.00 | $5.87 | 0 | 0 |
| $2.00 | 2 | 4 | $103.00 | $6.55 | 0 | 1 |
| $1.65 | 4 | 17 | $104.00 | $7.23 | 0 | 3 |
| $1.30 | 74 | 290 | $105.00 | $7.92 | 0 | 15 |
| $1.02 | 1 | 32 | $106.00 | $8.69 | 0 | 0 |
| $0.90 | 2 | 15 | $107.00 | $9.51 | 0 | 6 |
| $0.85 | 1 | 13 | $108.00 | $10.34 | 0 | 1 |
| $0.89 | 1 | 4 | $109.00 | $11.30 | 0 | 0 |
| $0.70 | 2 | 10 | $110.00 | $12.26 | 0 | 0 |
| $0.41 | 0 | 47 | $111.00 | $13.23 | 0 | 0 |
| $0.36 | 0 | 503 | $112.00 | $14.19 | 0 | 0 |
| $0.31 | 0 | 2 | $113.00 | $15.15 | 0 | 0 |
| $0.20 | 1 | 1 | $114.00 | $16.12 | 0 | 0 |
| $0.21 | 0 | 1 | $115.00 | $17.09 | 0 | 0 |
| $0.25 | 2 | 0 | $116.00 | $18.07 | 0 | 0 |
| $0.14 | 0 | 3 | $117.00 | $19.05 | 0 | 0 |
| $0.07 | 0 | 1 | $120.00 | $22.02 | 0 | 0 |
| $0.02 | 0 | 0 | $125.00 | $27.01 | 0 | 0 |
| $0.01 | 0 | 0 | $130.00 | $32.00 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:21, 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 20:02:38 · For reference only, not investment advice and not tailored to your situation.
Abbott Laboratories discussion 0 comments