ABVX Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 90.00 | 24.79 | 27.00 | 30.10 | 0.00 | 1 | 11 | 279.7% |
| 95.00 | 23.17 | 22.00 | 25.10 | 10.68 | 2 | 31 | 232.4% |
| 98.00 | 6.90 | 19.00 | 22.10 | 0.00 | 100 | 100 | 204.7% |
| 99.00 | 26.38 | 17.30 | 21.30 | 0.00 | 0 | 1 | 364.3% |
| 100.00 | 17.82 | 17.00 | 20.00 | 3.02 | 3 | 31 | 175.4% |
| 102.00 | 3.30 | 14.20 | 18.30 | 0.00 | 2 | 2 | 323.0% |
| 103.00 | 2.00 | 14.00 | 17.00 | 0.00 | 80 | 60 | 149.2% |
| 104.00 | 8.25 | 13.00 | 16.10 | 0.00 | 1 | 62 | 150.0% |
| 105.00 | 13.71 | 12.10 | 15.10 | 0.88 | 61 | 307 | 148.4% |
| 106.00 | 6.60 | 11.10 | 13.70 | 0.00 | 2 | 38 | 96.9% |
| 108.00 | 21.55 | 9.10 | 12.10 | 0.00 | 5 | 0 | 120.3% |
| 110.00 | 8.54 | 7.10 | 10.10 | 0.44 | 2 | 72 | 101.2% |
| 111.00 | 3.50 | 6.10 | 9.10 | 0.00 | 0 | 1 | 91.6% |
| 112.00 | 6.60 | 5.10 | 8.10 | 5.60 | 1 | 8 | 82.0% |
| 114.00 | 5.20 | 3.10 | 6.00 | 0.77 | 10 | 43 | 57.8% |
| 115.00 | 3.55 | 1.95 | 4.90 | 1.12 | 12 | 138 | 119.4% |
| 116.00 | 14.12 | 1.10 | 4.10 | 0.00 | 15 | 15 | 112.6% |
| 117.00 | 1.50 | 0.05 | 3.20 | -1.50 | 5 | 10 | 99.9% |
| 118.00 | 1.20 | 0.00 | 2.50 | 0.30 | 2 | 7 | 93.7% |
| 119.00 | 0.49 | 0.00 | 1.50 | -0.17 | 2 | 4 | 72.6% |
| 120.00 | 0.20 | 0.00 | 1.00 | -0.70 | 2 | 47 | 68.0% |
| 121.00 | 1.40 | 0.00 | 2.15 | 0.00 | 2 | 36 | 85.5% |
| 122.00 | 0.15 | 0.00 | 2.15 | -0.45 | 4 | 16 | 98.8% |
| 123.00 | 10.65 | 0.00 | 2.15 | 0.00 | 15 | 15 | 111.2% |
| 124.00 | 0.50 | 0.00 | 2.15 | 0.00 | 12 | 13 | 123.0% |
| 125.00 | 0.10 | 0.00 | 1.00 | -0.30 | 2 | 9 | 100.7% |
| 126.00 | 9.47 | 0.00 | 2.15 | 0.00 | 5 | 5 | 145.3% |
| 127.00 | 9.15 | 0.00 | 2.15 | 0.00 | 25 | 15 | 155.9% |
| 128.00 | 0.40 | 0.00 | 2.15 | 0.00 | 1 | 16 | 166.1% |
| 129.00 | 0.10 | 0.00 | 2.15 | 0.00 | 1 | 3 | 176.1% |
| 130.00 | 0.22 | 0.00 | 0.90 | -0.28 | 2 | 68 | 141.5% |
| 131.00 | 0.10 | 0.00 | 2.15 | 0.00 | 3 | 8 | 195.2% |
| 133.00 | 0.50 | 0.00 | 2.15 | 0.00 | 2 | 0 | 213.5% |
| 135.00 | 0.10 | 0.00 | 0.65 | 0.00 | 5 | 88 | 167.6% |
| 136.00 | 5.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 239.6% |
| 140.00 | 0.25 | 0.00 | 2.15 | 0.00 | 4 | 176 | 272.3% |
| 145.00 | 0.15 | 0.00 | 2.15 | 0.00 | 11 | 48 | 310.3% |
| 150.00 | 0.10 | 0.00 | 1.00 | 0.00 | 5 | 150 | 288.3% |
| 155.00 | 3.79 | 0.00 | 2.15 | 0.00 | 20 | 16 | 379.1% |
| 160.00 | 0.35 | 0.00 | 2.15 | 0.00 | 1 | 197 | 410.5% |
| 165.00 | 0.95 | 0.00 | 2.15 | 0.00 | 11 | 21 | 440.4% |
| 170.00 | 2.74 | 0.00 | 2.15 | 0.00 | 0 | 12 | 468.9% |
| 175.00 | 2.30 | 0.00 | 2.15 | 0.00 | 25 | 27 | 496.1% |
| 180.00 | 1.88 | 0.00 | 2.15 | 0.00 | 5 | 7 | 522.1% |
| 185.00 | 1.60 | 0.00 | 2.15 | 0.00 | 0 | 15 | 547.1% |
| 190.00 | 1.73 | 0.00 | 2.15 | 0.00 | 0 | 1 | 571.1% |
| 195.00 | 1.33 | 0.00 | 0.35 | 0.00 | 18 | 11 | 435.9% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | 1 | 3 | 617.2% |
| 85.00 | 0.90 | 0.00 | 2.15 | 0.00 | 2 | 2 | 477.3% |
| 90.00 | 0.10 | 0.00 | 0.35 | 0.00 | 1 | 9 | 278.5% |
| 93.00 | 0.15 | 0.00 | 2.15 | 0.00 | 0 | 1 | 374.0% |
| 95.00 | 0.58 | 0.00 | 2.15 | 0.00 | 35 | 64 | 349.0% |
| 98.00 | 1.10 | 0.00 | 2.15 | 0.00 | 25 | 15 | 311.9% |
| 99.00 | 1.53 | 0.00 | 2.15 | 0.00 | 10 | 10 | 299.6% |
| 100.00 | 1.06 | 0.00 | 2.15 | 0.96 | 10 | 76 | 287.4% |
| 101.00 | 1.05 | 0.00 | 2.10 | 0.90 | 10 | 137 | 273.1% |
| 102.00 | 2.78 | 0.00 | 2.10 | 0.00 | 25 | 28 | 260.9% |
| 103.00 | 3.05 | 0.00 | 2.10 | 0.00 | 5 | 4 | 248.8% |
| 104.00 | 1.28 | 0.00 | 2.10 | 0.00 | 1 | 49 | 236.7% |
| 105.00 | 4.00 | 0.00 | 0.05 | 0.00 | 12 | 50 | 101.6% |
| 107.00 | 0.62 | 0.00 | 2.10 | 0.00 | 1 | 3 | 200.1% |
| 108.00 | 3.20 | 0.00 | 2.10 | 0.00 | 1 | 3 | 187.8% |
| 109.00 | 1.30 | 0.00 | 2.10 | 0.00 | 2 | 18 | 175.4% |
| 110.00 | 0.05 | 0.00 | 0.50 | -0.50 | 2 | 40 | 103.5% |
| 111.00 | 1.29 | 0.00 | 1.40 | 0.00 | 18 | 44 | 128.6% |
| 112.00 | 10.29 | 0.00 | 2.10 | 0.00 | 50 | 53 | 137.4% |
| 113.00 | 9.02 | 0.00 | 1.90 | 0.00 | 1 | 1 | 118.8% |
| 114.00 | 8.14 | 0.00 | 2.00 | 0.00 | 1 | 1 | 108.3% |
| 115.00 | 0.20 | 0.00 | 0.30 | -2.00 | 17 | 42 | 56.4% |
| 116.00 | 6.40 | 0.00 | 1.50 | 0.00 | 1 | 13 | 68.5% |
| 117.00 | 9.57 | 0.00 | 0.80 | 0.00 | 1 | 13 | 56.1% |
| 118.00 | 1.25 | 0.00 | 2.25 | -10.95 | 20 | 21 | 52.7% |
| 119.00 | 11.75 | 0.05 | 2.60 | 0.00 | 1 | 10 | 91.7% |
| 120.00 | 4.68 | 0.45 | 3.30 | 0.00 | 3 | 11 | 96.3% |
| 122.00 | 7.04 | 2.15 | 5.10 | 0.00 | 4 | 1 | 117.0% |
| 130.00 | 15.38 | 9.70 | 13.80 | 0.00 | 1 | 1 | 104.5% |
| 135.00 | 17.00 | 14.70 | 18.80 | 0.00 | 2 | 5 | 137.1% |
Sign up free to access Options Chain Data
Explore ABVX options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.