Abivax S.A.
ABVX
87.01
-1.21
-1.37%
Abivax S.A.
US · ABVX
#1658 by market cap
Listed 2023
87.01
-1.21
-1.37%
Live - 5344 symbols - heartbeat 146s ago
· 2026-10-08 07:37
Pre-market
86.05
-1.10%
After-hours
87.43
+0.48%
Overnight
86.04
-1.11%
- Market cap
- 7.59B
- P/E (TTM)i
- -14.58
- P/Bi
- 18.52
- EPSi
- -5.41
- Div yieldi
- 0.00%
- 52W posi
- 22%
Reader sentiment
Are you bullish or bearish on ABVX?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
2087 1273
■ 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, 29 days out) implies 66.73% annualized vol near the money — a one-standard-deviation move to roughly $70.64–$103.38 by then.
Options-implied (~68% band), 29d
$70.64now $87.01$103.38
Analyst target range, ~12mo
$118.00avg $158.75$180.00
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 16 $93.00 | Put | $7.28 | 571 | 1,696 | 66.87% |
| Oct 9 $90.00 | Call | $0.60 | 467 | 585 | 83.03% |
| Oct 9 $80.00 | Call | $6.70 | 300 | 2 | 77.78% |
| Oct 9 $83.00 | Call | $4.05 | 300 | 5 | 78.96% |
| Oct 9 $75.00 | Put | $0.20 | 200 | 476 | 149.67% |
| Oct 16 $80.00 | Put | $1.05 | 150 | 1,780 | 62.14% |
| Oct 9 $91.00 | Call | $0.40 | 115 | 8 | 74.72% |
| Oct 16 $75.00 | Put | $0.35 | 104 | 461 | 87.10% |
| Oct 9 $87.00 | Call | $1.50 | 66 | 15 | 85.09% |
| Oct 9 $92.00 | Call | $0.50 | 65 | 358 | 120.58% |
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
Oct 9, 2026 (70 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $18.32 | 0 | 15 | $70.00 | $0.06 | 0 | 236 |
| $13.34 | 0 | 15 | $75.00 | $0.20 | 200 | 476 |
| $12.34 | 0 | 1 | $76.00 | $0.08 | 0 | 5 |
| $11.35 | 0 | 5 | $77.00 | $0.15 | 2 | 0 |
| $10.36 | 0 | 4 | $78.00 | $0.12 | 5 | 84 |
| $9.37 | 0 | 6 | $79.00 | $0.20 | 1 | 2 |
| $6.70 | 300 | 2 | $80.00 | $0.31 | 1 | 450 |
| $7.50 | 0 | 0 | $81.00 | $0.23 | 0 | 14 |
| $5.40 | 10 | 23 | $82.00 | $0.44 | 0 | 20 |
| $4.05 | 300 | 5 | $83.00 | $0.64 | 0 | 7 |
| $5.11 | 0 | 5 | $84.00 | $0.85 | 0 | 6 |
| $3.00 | 12 | 5 | $85.00 | $1.00 | 12 | 1,101 |
| $3.56 | 0 | 0 | $86.00 | $1.25 | 5 | 11 |
| $1.50 | 66 | 15 | $87.00 | $2.00 | 6 | 57 |
| $1.80 | 2 | 0 | $87.50 | $1.65 | 0 | 3 |
| $1.87 | 2 | 0 | $88.00 | $1.77 | 0 | 3 |
| $1.88 | 0 | 3 | $88.50 | $2.28 | 4 | 4 |
| $1.11 | 43 | 20 | $89.00 | $2.75 | 9 | 16 |
| $0.60 | 467 | 585 | $90.00 | $3.70 | 4 | 494 |
| $0.40 | 115 | 8 | $91.00 | $3.76 | 5 | 163 |
| $0.50 | 65 | 358 | $92.00 | $6.11 | 8 | 179 |
| $0.35 | 7 | 214 | $93.00 | $5.74 | 0 | 20 |
| $0.86 | 0 | 29 | $94.00 | $7.40 | 2 | 120 |
| $0.20 | 54 | 72 | $95.00 | $7.47 | 0 | 210 |
| $0.60 | 0 | 59 | $96.00 | $9.77 | 1 | 3 |
| $0.17 | 55 | 203 | $97.00 | $9.20 | 0 | 11 |
| $0.40 | 0 | 74 | $98.00 | $10.14 | 0 | 8 |
| $0.33 | 2 | 41 | $99.00 | $11.10 | 0 | 8 |
| $0.10 | 39 | 411 | $100.00 | $13.39 | 3 | 16 |
| $0.05 | 1 | 115 | $101.00 | $13.04 | 0 | 1 |
| $0.28 | 0 | 10 | $102.00 | $14.55 | 2 | 2 |
| $0.26 | 0 | 15 | $103.00 | $15.00 | 0 | 23 |
| $0.23 | 0 | 28 | $104.00 | $15.98 | 0 | 11 |
| $0.05 | 44 | 371 | $105.00 | $18.10 | 4 | 31 |
| $0.19 | 0 | 21 | $106.00 | $17.93 | 0 | 15 |
| $0.17 | 0 | 36 | $107.00 | $18.91 | 0 | 7 |
| $0.15 | 0 | 31 | $108.00 | $20.54 | 1 | 1 |
| $0.12 | 0 | 9 | $109.00 | $20.87 | 0 | 0 |
| $0.10 | 0 | 122 | $110.00 | $21.85 | 0 | 3 |
| $0.08 | 0 | 0 | $111.00 | $22.83 | 0 | 0 |
| $0.06 | 0 | 0 | $112.00 | $23.81 | 0 | 0 |
| $0.05 | 0 | 0 | $113.00 | $24.80 | 0 | 0 |
| $0.04 | 0 | 2 | $114.00 | $25.79 | 0 | 0 |
| $0.03 | 0 | 18 | $115.00 | $26.79 | 0 | 0 |
| $0.02 | 0 | 13 | $116.00 | $27.79 | 0 | 0 |
| $0.02 | 0 | 0 | $117.00 | $28.78 | 0 | 0 |
| $0.01 | 0 | 0 | $118.00 | $29.78 | 0 | 0 |
| $0.01 | 0 | 1 | $119.00 | $30.78 | 0 | 0 |
| $0.01 | 0 | 1,403 | $120.00 | $31.78 | 0 | 0 |
| $0.01 | 0 | 28 | $121.00 | $32.78 | 0 | 0 |
| $0.01 | 0 | 0 | $122.00 | $33.78 | 0 | 0 |
| $0.00 | 0 | 4 | $123.00 | $34.78 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $35.78 | 0 | 0 |
| $0.00 | 0 | 32 | $125.00 | $36.78 | 0 | 0 |
| $0.00 | 0 | 3 | $126.00 | $37.78 | 0 | 0 |
| $0.00 | 0 | 73 | $127.00 | $38.78 | 0 | 0 |
| $0.00 | 0 | 0 | $128.00 | $39.78 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $40.78 | 0 | 0 |
| $0.00 | 0 | 6 | $130.00 | $41.78 | 0 | 0 |
| $0.00 | 0 | 52 | $131.00 | $42.78 | 0 | 0 |
| $0.00 | 0 | 213 | $132.00 | $43.78 | 0 | 0 |
| $0.00 | 0 | 3 | $135.00 | $46.78 | 0 | 0 |
| $0.00 | 0 | 150 | $140.00 | $51.78 | 0 | 0 |
| $0.00 | 0 | 2 | $145.00 | $56.78 | 0 | 0 |
| $0.00 | 0 | 26 | $150.00 | $61.78 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $66.78 | 0 | 0 |
| $0.00 | 0 | 12 | $160.00 | $71.78 | 0 | 0 |
| $0.00 | 0 | 9 | $165.00 | $76.78 | 0 | 0 |
| $0.00 | 0 | 50 | $170.00 | $81.78 | 0 | 0 |
| $0.00 | 0 | 176 | $175.00 | $86.78 | 0 | 0 |
Oct 16, 2026 (69 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.51 | 0 | 9 | $65.00 | $0.15 | 0 | 5,874 |
| $18.68 | 0 | 3 | $70.00 | $0.32 | 0 | 1,295 |
| $0.00 | 0 | 0 | $72.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $0.15 | 6 | 0 |
| $0.00 | 0 | 0 | $74.00 | $0.00 | 0 | 0 |
| $14.02 | 0 | 10 | $75.00 | $0.35 | 104 | 461 |
| $0.00 | 0 | 0 | $76.00 | $0.45 | 1 | 0 |
| $0.00 | 0 | 0 | $77.00 | $0.50 | 3 | 0 |
| $0.00 | 0 | 0 | $78.00 | $0.60 | 4 | 0 |
| $0.00 | 0 | 0 | $79.00 | $0.00 | 0 | 0 |
| $9.60 | 0 | 153 | $80.00 | $1.05 | 150 | 1,780 |
| $8.75 | 0 | 1 | $81.00 | $1.30 | 2 | 56 |
| $7.90 | 0 | 0 | $82.00 | $1.52 | 0 | 0 |
| $7.05 | 0 | 0 | $83.00 | $1.67 | 0 | 13 |
| $4.80 | 1 | 0 | $84.00 | $2.25 | 7 | 4 |
| $4.40 | 4 | 163 | $85.00 | $2.40 | 26 | 2,552 |
| $4.93 | 0 | 0 | $86.00 | $3.20 | 2 | 0 |
| $3.20 | 11 | 0 | $87.00 | $3.25 | 9 | 0 |
| $3.02 | 53 | 0 | $87.50 | $3.20 | 0 | 12 |
| $3.67 | 2 | 0 | $88.00 | $3.41 | 0 | 12 |
| $3.30 | 1 | 0 | $88.50 | $3.76 | 0 | 1 |
| $3.21 | 1 | 0 | $89.00 | $4.83 | 4 | 0 |
| $2.94 | 56 | 145 | $90.00 | $5.20 | 16 | 1,193 |
| $2.91 | 0 | 0 | $91.00 | $5.06 | 1 | 18 |
| $2.62 | 0 | 2 | $92.00 | $6.25 | 0 | 28 |
| $2.33 | 0 | 401 | $93.00 | $7.28 | 571 | 1,696 |
| $2.04 | 0 | 3 | $94.00 | $8.00 | 1 | 84 |
| $1.40 | 44 | 51 | $95.00 | $9.50 | 16 | 2,729 |
| $1.57 | 0 | 10 | $96.00 | $9.83 | 1 | 13 |
| $1.10 | 1 | 364 | $97.00 | $10.02 | 0 | 89 |
| $0.75 | 1 | 6 | $98.00 | $10.84 | 0 | 13 |
| $1.02 | 0 | 7 | $99.00 | $11.66 | 0 | 67 |
| $0.84 | 0 | 616 | $100.00 | $13.60 | 3 | 2,013 |
| $0.80 | 0 | 30 | $101.00 | $13.45 | 0 | 1 |
| $0.48 | 5 | 38 | $102.00 | $14.41 | 0 | 21 |
| $0.72 | 0 | 34 | $103.00 | $15.37 | 0 | 2 |
| $0.68 | 0 | 102 | $104.00 | $16.33 | 0 | 1 |
| $0.40 | 2 | 408 | $105.00 | $18.50 | 8 | 184 |
| $0.60 | 0 | 56 | $106.00 | $18.25 | 0 | 2 |
| $0.56 | 0 | 2 | $107.00 | $19.21 | 0 | 0 |
| $0.52 | 0 | 0 | $108.00 | $20.17 | 0 | 0 |
| $0.48 | 0 | 51 | $109.00 | $21.13 | 0 | 3 |
| $0.20 | 21 | 281 | $110.00 | $22.40 | 12 | 468 |
| $0.42 | 0 | 1 | $111.00 | $23.08 | 0 | 0 |
| $0.40 | 0 | 10 | $112.00 | $24.06 | 0 | 0 |
| $0.39 | 0 | 9 | $113.00 | $25.05 | 0 | 7 |
| $0.37 | 0 | 4 | $114.00 | $27.10 | 1 | 18 |
| $0.35 | 0 | 1,501 | $115.00 | $27.01 | 0 | 1,694 |
| $0.33 | 0 | 2 | $116.00 | $28.00 | 0 | 1 |
| $0.31 | 0 | 3 | $117.00 | $28.98 | 0 | 0 |
| $0.30 | 0 | 5 | $118.00 | $29.96 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $0.00 | 0 | 0 |
| $0.10 | 4 | 1,324 | $120.00 | $31.93 | 0 | 180 |
| $0.17 | 0 | 2,454 | $125.00 | $36.85 | 0 | 4 |
| $0.10 | 1 | 727 | $130.00 | $41.84 | 0 | 4 |
| $0.10 | 1 | 166 | $135.00 | $46.82 | 0 | 19 |
| $0.13 | 16 | 3,032 | $140.00 | $51.81 | 0 | 44 |
| $0.06 | 1 | 490 | $145.00 | $56.80 | 0 | 12 |
| $0.05 | 4 | 3,671 | $150.00 | $61.79 | 0 | 42 |
| $0.07 | 0 | 389 | $155.00 | $66.78 | 0 | 12 |
| $0.05 | 0 | 5,247 | $160.00 | $71.78 | 0 | 0 |
| $0.04 | 0 | 1,496 | $165.00 | $76.78 | 0 | 0 |
| $0.02 | 0 | 766 | $170.00 | $81.78 | 0 | 0 |
| $0.02 | 0 | 528 | $175.00 | $86.78 | 0 | 0 |
| $0.01 | 0 | 1,305 | $180.00 | $91.78 | 0 | 0 |
| $0.01 | 0 | 445 | $185.00 | $96.78 | 0 | 0 |
| $0.01 | 0 | 52 | $190.00 | $101.78 | 0 | 0 |
| $0.00 | 0 | 343 | $195.00 | $106.78 | 0 | 0 |
| $0.00 | 0 | 1,005 | $200.00 | $111.78 | 0 | 0 |
Oct 23, 2026 (70 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $24.54 | 0 | 0 | $65.00 | $0.98 | 0 | 1 |
| $17.60 | 3 | 3 | $70.00 | $1.26 | 0 | 210 |
| $15.13 | 0 | 0 | $75.00 | $1.55 | 0 | 237 |
| $0.00 | 0 | 0 | $76.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $77.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $78.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $79.00 | $0.00 | 0 | 0 |
| $10.42 | 0 | 0 | $80.00 | $1.84 | 0 | 41 |
| $9.63 | 0 | 0 | $81.00 | $2.04 | 0 | 1 |
| $8.83 | 0 | 1 | $82.00 | $2.24 | 0 | 0 |
| $8.03 | 0 | 0 | $83.00 | $2.44 | 0 | 1,005 |
| $7.43 | 0 | 2 | $84.00 | $2.84 | 0 | 0 |
| $5.80 | 1 | 0 | $85.00 | $3.24 | 0 | 56 |
| $5.46 | 2 | 0 | $86.00 | $3.64 | 0 | 0 |
| $5.71 | 0 | 0 | $87.00 | $4.12 | 0 | 0 |
| $5.35 | 0 | 1 | $88.00 | $4.77 | 0 | 1 |
| $5.18 | 0 | 0 | $88.50 | $5.09 | 0 | 0 |
| $4.18 | 1 | 0 | $89.00 | $5.41 | 0 | 0 |
| $4.65 | 0 | 15 | $90.00 | $6.07 | 0 | 27 |
| $4.33 | 0 | 0 | $91.00 | $6.75 | 0 | 10 |
| $2.92 | 2 | 13 | $92.00 | $7.43 | 0 | 1 |
| $3.74 | 0 | 2 | $93.00 | $8.16 | 0 | 2 |
| $3.46 | 0 | 1 | $94.00 | $8.88 | 0 | 1 |
| $2.40 | 1 | 16 | $95.00 | $9.61 | 0 | 1,814 |
| $2.91 | 0 | 11 | $96.00 | $10.34 | 0 | 4 |
| $2.64 | 0 | 5 | $97.00 | $11.07 | 0 | 0 |
| $2.36 | 0 | 12 | $98.00 | $11.80 | 0 | 12 |
| $2.09 | 0 | 10 | $99.00 | $12.53 | 0 | 1 |
| $1.81 | 0 | 51 | $100.00 | $13.26 | 0 | 495 |
| $1.73 | 0 | 1 | $101.00 | $14.18 | 0 | 2 |
| $1.66 | 0 | 3 | $102.00 | $15.26 | 2 | 1 |
| $1.58 | 0 | 0 | $103.00 | $16.03 | 0 | 7 |
| $1.50 | 0 | 62 | $104.00 | $16.95 | 0 | 0 |
| $1.42 | 0 | 22 | $105.00 | $17.98 | 3 | 21 |
| $1.35 | 0 | 0 | $106.00 | $18.81 | 0 | 2 |
| $1.28 | 0 | 7 | $107.00 | $19.74 | 0 | 2 |
| $1.21 | 0 | 0 | $108.00 | $20.82 | 1 | 0 |
| $1.14 | 0 | 0 | $109.00 | $21.61 | 0 | 2 |
| $1.07 | 0 | 22 | $110.00 | $22.20 | 3 | 25 |
| $1.00 | 0 | 0 | $111.00 | $23.48 | 0 | 0 |
| $0.94 | 0 | 1 | $112.00 | $24.42 | 0 | 0 |
| $0.87 | 0 | 0 | $113.00 | $25.36 | 0 | 2 |
| $0.85 | 0 | 3 | $114.00 | $26.34 | 0 | 0 |
| $0.83 | 0 | 2 | $115.00 | $28.50 | 1 | 145 |
| $0.81 | 0 | 0 | $116.00 | $28.30 | 0 | 1 |
| $0.78 | 0 | 1 | $117.00 | $29.28 | 0 | 8 |
| $0.76 | 0 | 2 | $118.00 | $30.25 | 0 | 0 |
| $0.74 | 0 | 1 | $119.00 | $31.23 | 0 | 0 |
| $0.72 | 0 | 13 | $120.00 | $32.21 | 0 | 0 |
| $0.70 | 0 | 10 | $121.00 | $33.19 | 0 | 0 |
| $0.67 | 0 | 1 | $122.00 | $34.17 | 0 | 0 |
| $0.65 | 0 | 6 | $123.00 | $35.15 | 0 | 0 |
| $0.63 | 0 | 2 | $124.00 | $36.13 | 0 | 0 |
| $0.61 | 0 | 20 | $125.00 | $37.11 | 0 | 0 |
| $0.59 | 0 | 0 | $126.00 | $38.10 | 0 | 0 |
| $0.56 | 0 | 0 | $127.00 | $39.08 | 0 | 0 |
| $0.54 | 0 | 3 | $128.00 | $40.06 | 0 | 0 |
| $0.52 | 0 | 2 | $129.00 | $41.04 | 0 | 0 |
| $0.50 | 0 | 17 | $130.00 | $42.02 | 0 | 1 |
| $0.48 | 0 | 1 | $131.00 | $43.00 | 0 | 0 |
| $0.46 | 0 | 0 | $132.00 | $43.99 | 0 | 0 |
| $0.40 | 0 | 14 | $135.00 | $46.94 | 0 | 0 |
| $0.29 | 0 | 280 | $140.00 | $51.86 | 0 | 0 |
| $0.20 | 0 | 231 | $145.00 | $56.80 | 0 | 0 |
| $0.14 | 0 | 80 | $150.00 | $61.78 | 0 | 0 |
| $0.09 | 0 | 54 | $155.00 | $66.78 | 0 | 0 |
| $0.06 | 0 | 332 | $160.00 | $71.78 | 0 | 0 |
| $0.34 | 40 | 556 | $165.00 | $76.78 | 0 | 0 |
| $0.35 | 43 | 163 | $170.00 | $81.78 | 0 | 0 |
| $0.02 | 0 | 150 | $175.00 | $86.78 | 0 | 0 |
Oct 30, 2026 (69 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $24.31 | 0 | 0 | $65.00 | $0.90 | 0 | 58 |
| $19.94 | 0 | 0 | $70.00 | $1.53 | 0 | 168 |
| $15.58 | 0 | 0 | $75.00 | $2.15 | 0 | 9 |
| $0.00 | 0 | 0 | $76.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $77.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $78.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $79.00 | $0.00 | 0 | 0 |
| $11.22 | 0 | 0 | $80.00 | $2.78 | 0 | 37 |
| $10.34 | 0 | 0 | $81.00 | $3.04 | 5 | 0 |
| $9.47 | 0 | 0 | $82.00 | $3.03 | 0 | 0 |
| $8.60 | 0 | 0 | $83.00 | $3.86 | 5 | 3 |
| $8.09 | 0 | 0 | $84.00 | $3.65 | 0 | 10 |
| $7.66 | 0 | 0 | $85.00 | $4.61 | 5 | 61 |
| $7.22 | 0 | 0 | $86.00 | $4.82 | 1 | 0 |
| $6.79 | 0 | 0 | $87.00 | $5.34 | 0 | 1 |
| $6.37 | 0 | 0 | $88.00 | $5.92 | 0 | 0 |
| $5.95 | 0 | 2 | $89.00 | $6.50 | 0 | 2 |
| $5.53 | 0 | 17 | $90.00 | $7.08 | 0 | 17 |
| $5.19 | 0 | 0 | $91.00 | $7.74 | 0 | 2 |
| $4.85 | 0 | 0 | $92.00 | $8.40 | 0 | 0 |
| $4.55 | 0 | 2 | $93.00 | $9.10 | 0 | 0 |
| $4.25 | 0 | 0 | $94.00 | $9.80 | 0 | 0 |
| $2.89 | 7 | 5 | $95.00 | $10.50 | 0 | 45 |
| $3.65 | 0 | 2 | $96.00 | $11.20 | 1 | 0 |
| $3.41 | 0 | 0 | $97.00 | $11.96 | 0 | 2 |
| $3.22 | 0 | 0 | $98.00 | $12.76 | 0 | 2 |
| $2.00 | 2 | 0 | $99.00 | $13.57 | 0 | 1 |
| $2.83 | 0 | 17 | $100.00 | $14.37 | 0 | 1 |
| $2.64 | 0 | 0 | $101.00 | $15.18 | 0 | 0 |
| $2.44 | 0 | 0 | $102.00 | $15.99 | 0 | 0 |
| $2.25 | 0 | 1 | $103.00 | $16.79 | 0 | 0 |
| $2.05 | 0 | 21 | $104.00 | $17.60 | 0 | 1 |
| $1.86 | 0 | 154 | $105.00 | $18.41 | 0 | 8 |
| $1.14 | 5 | 5 | $106.00 | $20.40 | 2 | 3 |
| $1.60 | 0 | 1 | $107.00 | $20.15 | 0 | 0 |
| $1.53 | 0 | 0 | $108.00 | $21.65 | 2 | 2 |
| $1.46 | 0 | 0 | $109.00 | $22.02 | 0 | 0 |
| $1.00 | 10 | 44 | $110.00 | $22.95 | 0 | 24 |
| $1.33 | 0 | 2 | $111.00 | $23.88 | 0 | 0 |
| $1.26 | 0 | 1 | $112.00 | $24.82 | 0 | 0 |
| $1.22 | 0 | 1 | $113.00 | $25.78 | 0 | 0 |
| $0.90 | 4 | 6 | $114.00 | $26.73 | 0 | 0 |
| $1.14 | 0 | 1 | $115.00 | $27.69 | 0 | 0 |
| $0.64 | 1 | 1 | $116.00 | $28.65 | 0 | 0 |
| $1.05 | 0 | 0 | $117.00 | $29.61 | 0 | 0 |
| $1.01 | 0 | 0 | $118.00 | $30.57 | 0 | 0 |
| $0.97 | 0 | 0 | $119.00 | $31.53 | 0 | 1 |
| $0.47 | 1 | 59 | $120.00 | $32.49 | 0 | 1 |
| $0.89 | 0 | 1 | $121.00 | $33.45 | 0 | 0 |
| $0.87 | 0 | 1 | $122.00 | $34.43 | 0 | 6 |
| $0.84 | 0 | 10 | $123.00 | $35.40 | 0 | 0 |
| $0.82 | 0 | 24 | $124.00 | $36.38 | 0 | 0 |
| $0.80 | 0 | 8 | $125.00 | $37.36 | 0 | 0 |
| $0.78 | 0 | 1 | $126.00 | $38.34 | 0 | 0 |
| $0.75 | 0 | 0 | $127.00 | $39.31 | 0 | 0 |
| $0.73 | 0 | 0 | $128.00 | $40.29 | 0 | 0 |
| $0.71 | 0 | 0 | $129.00 | $41.27 | 0 | 0 |
| $0.30 | 23 | 20 | $130.00 | $42.25 | 0 | 0 |
| $0.66 | 0 | 0 | $131.00 | $43.23 | 0 | 0 |
| $0.64 | 0 | 102 | $132.00 | $44.21 | 0 | 13 |
| $0.25 | 2 | 44 | $135.00 | $47.14 | 0 | 0 |
| $0.20 | 2 | 63 | $140.00 | $52.04 | 0 | 0 |
| $0.35 | 0 | 55 | $145.00 | $56.94 | 0 | 0 |
| $0.25 | 0 | 162 | $150.00 | $61.86 | 0 | 0 |
| $0.18 | 0 | 41 | $155.00 | $66.81 | 0 | 0 |
| $0.13 | 0 | 9 | $160.00 | $71.79 | 0 | 0 |
| $0.43 | 40 | 360 | $165.00 | $76.78 | 0 | 0 |
| $0.42 | 43 | 143 | $170.00 | $81.78 | 0 | 0 |
| $0.05 | 0 | 148 | $175.00 | $86.78 | 0 | 0 |
Nov 6, 2026 (45 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $25.26 | 0 | 0 | $65.00 | $0.68 | 2 | 34 |
| $20.76 | 0 | 0 | $70.00 | $1.06 | 1 | 2 |
| $16.44 | 0 | 0 | $75.00 | $2.26 | 0 | 2 |
| $0.00 | 0 | 0 | $76.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $77.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $78.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $79.00 | $0.00 | 0 | 0 |
| $12.30 | 0 | 0 | $80.00 | $3.11 | 0 | 24 |
| $11.47 | 0 | 0 | $81.00 | $3.28 | 0 | 2 |
| $10.64 | 0 | 0 | $82.00 | $3.45 | 0 | 0 |
| $10.07 | 0 | 0 | $83.00 | $3.88 | 0 | 2 |
| $9.50 | 0 | 0 | $84.00 | $4.32 | 0 | 1 |
| $8.93 | 0 | 0 | $85.00 | $5.45 | 6 | 5 |
| $8.38 | 0 | 0 | $86.00 | $5.20 | 0 | 0 |
| $7.83 | 0 | 0 | $87.00 | $5.65 | 0 | 0 |
| $7.28 | 0 | 0 | $88.00 | $6.10 | 0 | 2 |
| $6.87 | 0 | 2 | $89.00 | $6.70 | 0 | 1 |
| $6.47 | 0 | 10 | $90.00 | $7.30 | 0 | 2 |
| $6.07 | 0 | 0 | $91.00 | $7.90 | 0 | 0 |
| $5.66 | 0 | 0 | $92.00 | $8.50 | 0 | 1 |
| $5.26 | 0 | 0 | $93.00 | $9.11 | 0 | 0 |
| $4.97 | 0 | 1 | $94.00 | $9.83 | 0 | 0 |
| $4.69 | 0 | 1 | $95.00 | $11.41 | 6 | 12 |
| $4.40 | 0 | 0 | $96.00 | $11.27 | 0 | 0 |
| $4.18 | 0 | 1 | $97.00 | $12.05 | 0 | 0 |
| $3.96 | 0 | 1 | $98.00 | $12.84 | 0 | 0 |
| $3.74 | 0 | 0 | $99.00 | $13.63 | 0 | 0 |
| $3.52 | 0 | 15 | $100.00 | $15.43 | 2 | 0 |
| $3.30 | 0 | 3 | $101.00 | $15.20 | 0 | 0 |
| $3.08 | 0 | 0 | $102.00 | $15.99 | 0 | 0 |
| $2.89 | 0 | 0 | $103.00 | $16.81 | 0 | 0 |
| $2.70 | 0 | 0 | $104.00 | $17.63 | 0 | 0 |
| $2.51 | 0 | 0 | $105.00 | $18.45 | 0 | 0 |
| $2.31 | 0 | 0 | $106.00 | $19.27 | 0 | 0 |
| $2.12 | 0 | 0 | $107.00 | $20.09 | 0 | 0 |
| $1.93 | 0 | 0 | $108.00 | $20.91 | 0 | 0 |
| $1.74 | 0 | 1 | $109.00 | $21.74 | 0 | 0 |
| $1.55 | 0 | 3 | $110.00 | $22.57 | 0 | 0 |
| $1.11 | 0 | 1 | $115.00 | $28.90 | 2 | 2 |
| $0.70 | 10 | 3 | $120.00 | $31.90 | 0 | 0 |
| $0.55 | 5 | 6 | $125.00 | $36.86 | 0 | 0 |
| $0.61 | 1 | 0 | $130.00 | $41.82 | 0 | 0 |
| $0.30 | 23 | 25 | $135.00 | $46.79 | 0 | 0 |
| $0.52 | 1 | 95 | $140.00 | $51.78 | 0 | 0 |
| $0.27 | 0 | 803 | $145.00 | $56.78 | 0 | 0 |
Chain covers the nearest 5 expirations only — where almost all retail volume sits. Data as of 2026-10-08 16:34, 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 07:37:10 · For reference only, not investment advice and not tailored to your situation.