ABVX · Option chain

ABVX Option Chain

Every listed ABVX strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$114.03

Call open interest

9,819

Put open interest

14,450

Put/call (volume)

0.79

2,561 contracts changed hands across these expirations — 1,431 calls against 1,130 puts. Calls outtraded puts 1.27 to one.

Sep 11, 20266 days

call OI 695 · put OI 719

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	22.30 / 26.30	—	—	90	0.12	0.05 / 0.15	13	108
—	20.30 / 24.40	—	—	92	0.10	0.05 / 0.15	61	53
—	19.50 / 23.20	—	—	93	—	0.00 / 1.50	—	20
—	18.80 / 22.30	—	—	94	0.13	0.05 / 0.80	14	53
—	17.70 / 21.40	—	—	95	0.15	0.05 / 0.80	115	124
—	16.30 / 20.40	—	—	96	0.15	0.10 / 0.20	262	5
—	15.60 / 19.40	—	—	97	0.15	0.10 / 2.25	2	7
—	14.90 / 18.40	—	—	98	—	0.15 / 2.30	—	1
—	13.20 / 16.30	—	34	100	0.25	0.15 / 0.60	1	34
—	11.80 / 15.50	—	—	101	0.28	0.00 / 2.35	14	—
—	10.90 / 14.50	—	—	102	0.38	0.00 / 2.40	4	1
—	10.10 / 13.50	—	—	103	0.40	0.00 / 2.40	8	1
—	9.50 / 12.60	—	—	104	0.50	0.20 / 0.65	12	58
—	8.30 / 11.70	—	74	105	0.65	0.50 / 1.95	16	9
—	7.80 / 10.80	—	2	106	0.80	0.35 / 2.05	3	1
—	7.00 / 10.00	—	1	107	—	0.00 / 2.70	—	4
—	5.90 / 9.20	—	2	108	—	0.00 / 2.90	—	16
—	5.60 / 8.50	—	2	109	—	0.10 / 3.00	—	3
—	4.80 / 7.80	—	32	110	—	1.30 / 3.20	—	45
5.90	4.50 / 7.00	20	2	111	—	0.75 / 3.80	—	1
5.30	3.90 / 6.40	2	28	112	—	0.95 / 3.60	—	17
—	3.20 / 5.90	—	7	113	2.80	1.60 / 4.60	10	13
4.03	2.15 / 5.20	1	2	114	2.90	2.15 / 4.80	1	8
4.12	2.20 / 4.70	6	78	115	—	2.75 / 5.60	—	46
3.40	1.75 / 4.40	68	5	116	4.43	3.30 / 6.20	130	3
3.00	0.95 / 3.20	7	21	117	—	3.90 / 6.20	—	2
2.25	1.10 / 3.00	7	14	118	—	4.10 / 7.90	—	3
—	0.85 / 3.70	—	15	119	—	5.30 / 7.90	—	—
2.16	0.80 / 2.80	27	59	120	6.87	6.10 / 9.00	1	14
—	0.90 / 2.45	—	15	121	—	6.90 / 9.70	—	1
—	0.85 / 2.25	—	8	122	—	7.70 / 10.90	—	—
—	0.85 / 2.25	—	3	123	—	8.60 / 11.70	—	1
1.10	0.80 / 1.35	2	8	124	—	9.50 / 12.70	—	10
0.90	0.65 / 1.05	33	8	125	11.08	9.70 / 13.30	1	3
0.85	0.55 / 1.95	120	3	126	—	10.70 / 14.60	—	—
1.04	0.10 / 1.85	108	18	127	—	11.60 / 15.20	—	—
0.92	0.40 / 1.85	10	27	128	—	12.60 / 16.20	—	—
—	0.00 / 2.65	—	9	129	—	13.50 / 17.20	—	—
—	0.00 / 2.00	—	6	130	—	14.50 / 17.80	—	50
—	0.00 / 2.55	—	5	132	—	16.30 / 20.40	—	4
—	0.00 / 2.55	—	3	133	—	17.40 / 21.20	—	—
—	0.00 / 2.50	—	1	134	—	18.30 / 22.30	—	—
—	0.00 / 2.50	—	61	135	—	19.40 / 23.20	—	—
—	0.05 / 2.50	—	3	136	—	20.40 / 24.00	—	—
—	0.00 / 2.45	—	7	137	—	22.00 / 25.30	—	—
0.40	0.25 / 0.60	2	112	140	—	24.20 / 28.20	—	—
—	0.00 / 2.40	—	10	141	—	25.10 / 29.20	—	—
—	0.00 / 2.40	—	10	142	—	26.30 / 29.70	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 4,653 · put OI 7,851

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	22.90 / 26.40	—	—	90	0.30	0.00 / 0.60	100	699
—	18.10 / 21.60	—	52	95	0.37	0.00 / 0.50	14	493
—	13.60 / 17.00	—	68	100	0.66	0.25 / 1.00	36	2,054
—	10.10 / 13.70	—	—	104	—	0.05 / 3.10	—	102
—	9.50 / 12.90	—	36	105	1.49	1.00 / 2.00	5	769
—	8.80 / 12.00	—	—	106	1.40	0.40 / 3.00	2	—
—	7.70 / 11.50	—	—	107	1.70	1.95 / 2.85	11	112
—	7.40 / 10.80	—	2	108	—	0.80 / 4.40	—	3
—	6.80 / 10.00	—	2	109	2.25	1.20 / 4.60	3	22
—	5.90 / 9.50	—	161	110	3.10	1.65 / 5.00	115	658
—	5.50 / 9.00	—	1	111	3.70	2.00 / 5.40	7	36
—	5.30 / 8.00	—	—	112	3.40	2.55 / 5.90	5	6
—	4.70 / 7.50	—	23	113	—	2.60 / 6.20	—	250
—	4.40 / 7.00	—	226	114	4.65	3.10 / 6.90	46	27
—	3.80 / 7.00	—	151	115	5.00	3.70 / 7.30	6	1,288
—	3.50 / 6.50	—	31	116	—	4.20 / 8.00	—	2
5.50	3.20 / 6.00	1	1	117	6.10	4.90 / 8.50	15	—
—	2.80 / 4.20	—	4	118	—	5.50 / 9.30	—	82
—	2.25 / 5.40	—	—	119	—	6.20 / 9.80	—	55
3.70	1.35 / 4.60	46	656	120	8.48	6.90 / 10.80	10	150
3.31	1.70 / 4.40	1	2	121	—	7.70 / 10.90	—	—
—	1.40 / 4.10	—	4	122	—	8.40 / 11.50	—	—
—	1.35 / 3.00	—	191	125	—	11.00 / 14.70	—	96
—	0.60 / 3.40	—	17	126	—	11.80 / 15.40	—	—
—	0.40 / 3.00	—	13	127	—	12.70 / 16.30	—	—
—	0.15 / 2.60	—	2	129	—	14.60 / 18.20	—	—
1.85	1.00 / 1.80	218	1,433	130	—	15.50 / 18.80	—	411
1.46	0.85 / 2.10	82	1	131	—	16.20 / 20.40	—	—
1.30	0.20 / 2.50	82	—	132	—	17.20 / 21.10	—	—
—	0.10 / 2.20	—	1	133	—	18.30 / 21.90	—	—
—	0.50 / 1.95	—	279	135	—	20.00 / 23.70	—	444
—	0.05 / 1.50	—	1,296	140	—	24.90 / 27.90	—	92
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 838 · put OI 228

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	23.00 / 26.90	—	—	90	0.50	0.10 / 1.25	1	28
—	18.90 / 22.40	—	29	95	—	0.60 / 2.35	—	47
—	14.70 / 18.10	—	60	100	—	1.35 / 2.70	—	41
—	11.70 / 15.10	—	2	104	—	1.00 / 4.60	—	—
—	11.20 / 14.40	—	4	105	—	1.45 / 4.80	—	12
—	10.40 / 13.70	—	2	106	—	1.65 / 5.30	—	—
—	9.60 / 13.10	—	2	107	—	2.05 / 5.50	—	5
—	9.00 / 12.50	—	2	108	—	2.50 / 5.90	—	2
—	8.80 / 11.90	—	1	109	—	3.10 / 6.40	—	1
10.30	8.40 / 11.30	10	53	110	4.70	3.60 / 6.50	12	50
—	7.40 / 10.30	—	—	112	—	4.30 / 7.70	—	1
—	6.90 / 9.90	—	4	113	7.20	4.40 / 7.80	1	7
—	6.40 / 9.40	—	—	114	—	4.90 / 8.80	—	1
—	6.20 / 9.00	—	7	115	—	5.80 / 9.40	—	3
—	5.50 / 8.60	—	20	116	—	6.10 / 10.20	—	1
—	5.10 / 8.20	—	1	117	—	6.90 / 10.60	—	2
—	4.70 / 7.80	—	1	118	—	7.50 / 11.20	—	—
—	4.30 / 7.50	—	1	119	—	8.00 / 11.80	—	1
—	4.00 / 7.20	—	21	120	10.60	8.70 / 12.50	3	1
—	4.00 / 6.90	—	32	121	10.73	9.40 / 13.40	1	—
5.20	3.60 / 6.60	2	20	122	11.44	10.10 / 14.00	9	—
4.60	3.40 / 6.10	20	51	123	—	10.90 / 14.40	—	—
—	3.10 / 5.80	—	2	124	12.90	11.60 / 15.50	11	—
3.67	2.85 / 4.40	53	33	125	13.85	12.40 / 16.30	9	4
—	2.35 / 5.20	—	—	126	—	13.20 / 17.10	—	4
—	2.40 / 5.00	—	7	127	—	14.00 / 17.80	—	8
3.04	2.15 / 4.70	45	2	128	—	14.80 / 18.80	—	—
—	1.55 / 4.90	—	3	129	—	15.70 / 19.60	—	3
—	1.35 / 4.70	—	32	130	—	16.50 / 20.40	—	3
—	1.20 / 4.60	—	2	131	—	17.40 / 21.30	—	—
—	1.00 / 4.50	—	1	132	—	18.30 / 22.20	—	2
—	0.60 / 3.00	—	3	135	—	20.90 / 24.70	—	—
—	0.35 / 3.90	—	2	137	—	22.70 / 26.60	—	—
2.29	1.00 / 3.20	48	1	138	—	23.60 / 27.40	—	—
2.12	1.25 / 3.00	48	4	139	—	24.60 / 28.40	—	—
1.60	0.70 / 2.90	82	433	140	—	25.40 / 29.30	—	1
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 387 · put OI 2,543

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	23.80 / 27.30	—	10	90	—	0.15 / 2.30	—	1
—	19.50 / 23.00	—	33	95	—	0.05 / 3.00	—	20
18.52	15.50 / 19.10	3	68	100	—	0.95 / 4.20	—	626
—	14.20 / 17.60	—	—	102	3.05	1.25 / 5.20	2	—
—	13.20 / 16.90	—	—	103	3.43	1.60 / 5.00	2	—
—	12.20 / 15.70	—	33	105	—	2.35 / 6.10	—	625
—	11.50 / 15.10	—	1	106	—	2.50 / 6.40	—	625
—	11.00 / 14.50	—	1	107	—	2.90 / 6.90	—	2
11.77	9.50 / 12.90	3	72	110	6.50	4.30 / 8.00	1	15
—	9.10 / 12.40	—	—	111	—	4.90 / 8.70	—	602
—	8.50 / 11.80	—	5	112	—	5.30 / 9.20	—	—
—	7.80 / 11.40	—	3	113	—	5.80 / 9.70	—	—
—	7.30 / 11.00	—	5	114	—	6.40 / 10.20	—	—
—	7.00 / 10.50	—	14	115	—	7.00 / 10.80	—	10
—	6.40 / 10.00	—	10	116	—	7.60 / 11.50	—	3
—	6.30 / 9.70	—	14	117	—	8.20 / 12.20	—	1
—	5.70 / 9.40	—	—	118	—	8.80 / 12.60	—	1
—	5.70 / 8.90	—	13	119	—	9.40 / 13.10	—	—
—	5.20 / 8.40	—	16	120	11.60	10.00 / 14.00	1	10
—	5.00 / 8.30	—	2	121	—	10.70 / 14.40	—	—
—	4.70 / 7.70	—	1	122	—	11.30 / 15.20	—	—
—	4.10 / 7.60	—	14	123	—	12.00 / 15.90	—	—
—	4.10 / 7.30	—	2	124	—	12.70 / 16.70	—	—
—	4.00 / 6.90	—	17	125	—	13.40 / 17.40	—	2
—	3.30 / 6.70	—	4	126	—	14.10 / 18.10	—	—
—	3.20 / 6.20	—	6	127	—	14.90 / 18.80	—	—
—	3.10 / 5.90	—	4	128	—	15.60 / 19.60	—	—
—	2.65 / 5.50	—	1	129	—	16.40 / 20.30	—	—
—	2.65 / 5.40	—	4	130	—	17.20 / 21.10	—	—
—	2.30 / 5.40	—	1	131	—	18.00 / 21.90	—	—
—	1.95 / 5.00	—	1	133	—	19.60 / 23.50	—	—
—	1.80 / 4.80	—	1	134	—	20.50 / 24.30	—	—
—	1.80 / 4.50	—	2	135	—	21.20 / 25.10	—	—
—	1.65 / 4.30	—	1	136	—	22.10 / 25.90	—	—
—	1.40 / 4.10	—	2	138	—	23.80 / 27.60	—	—
—	1.30 / 4.00	—	3	139	—	24.70 / 28.50	—	—
—	1.20 / 3.50	—	23	140	—	25.60 / 29.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 23 · put OI 11

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	24.10 / 28.10	—	5	90	1.43	1.00 / 2.85	12	—
22.73	20.00 / 23.90	10	3	95	—	0.60 / 4.00	—	1
18.80	16.10 / 20.10	10	5	100	—	1.35 / 4.90	—	8
—	13.60 / 17.30	—	—	104	4.90	2.80 / 6.20	1	1
15.48	12.80 / 16.50	10	3	105	—	2.95 / 6.80	—	—
—	12.40 / 16.00	—	—	106	—	3.40 / 6.80	—	1
—	11.10 / 14.90	—	1	108	—	4.20 / 8.10	—	—
12.20	10.10 / 13.50	10	—	110	—	5.10 / 9.00	—	—
10.00	7.70 / 11.50	1	—	115	—	7.80 / 11.70	—	—
—	6.50 / 10.00	—	1	118	—	9.60 / 13.50	—	—
—	6.30 / 9.90	—	1	119	—	10.30 / 13.90	—	—
7.20	5.60 / 9.00	10	1	121	—	11.60 / 15.40	—	—
—	4.60 / 7.80	—	1	125	—	14.30 / 18.40	—	—
—	4.00 / 7.10	—	1	127	—	15.70 / 19.70	—	—
—	2.90 / 6.20	—	1	131	—	18.70 / 22.60	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 3,223 · put OI 3,098

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	25.00 / 28.40	—	127	90	—	1.00 / 2.55	—	23
—	20.80 / 24.40	—	1	95	—	2.15 / 4.00	—	21
17.83	17.10 / 20.70	10	25	100	4.00	3.20 / 4.90	6	1,260
16.90	13.90 / 17.40	12	1	105	5.80	3.80 / 7.60	14	132
14.20	11.20 / 14.50	28	23	110	—	6.00 / 8.00	—	421
11.50	8.90 / 12.00	79	95	115	10.50	8.60 / 11.00	1	1,011
9.35	7.00 / 10.50	43	438	120	—	11.70 / 15.50	—	120
7.20	5.40 / 8.70	20	1,833	125	—	15.20 / 18.90	—	16
5.80	4.30 / 6.70	21	373	130	—	19.00 / 22.50	—	13
4.50	4.00 / 5.80	10	46	135	—	23.40 / 26.20	—	16
—	2.35 / 5.60	—	261	140	—	27.20 / 30.80	—	65
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on ABVX

ABVX options score ABVX gamma walls ABVX max pain ABVX IV rank ABVX put/call ratio ABVX options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.