ABBV option chain AbbVie Inc.
Cboe delayed options data · as of 18:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±1.8% (278.04–288.50) · ATM IV 30.2% · P/C open interest 0.82
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 136.50 | 139.75 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.0100 | 9 | 268.9% | 0.00 | 0.0000 | 0.000 | ||||
| 131.50 | 134.35 | 1 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.0100 | 3 | 255.9% | 0.00 | 0.0000 | 0.000 | |||
| 126.50 | 129.35 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.0100 | 5 | 243.4% | 0.00 | 0.0000 | 0.000 | ||||
| 121.50 | 124.55 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.0100 | 18 | 231.2% | 0.00 | 0.0000 | 0.000 | ||||
| 116.50 | 120.15 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.0100 | 1 | 219.4% | 0.00 | 0.0000 | 0.000 | ||||
| 111.50 | 114.35 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0100 | 1 | 208.0% | 0.00 | 0.0000 | 0.000 | ||||
| 106.50 | 110.15 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0100 | 1 | 196.8% | 0.00 | 0.0000 | 0.000 | ||||
| 101.50 | 104.95 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0100 | 5 | 185.9% | 0.00 | 0.0000 | 0.000 | ||||
| 96.50 | 99.65 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0100 | 6 | 175.4% | 0.00 | 0.0000 | 0.000 | ||||
| 91.50 | 94.35 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.13 | 8 | 315.1% | 0.00 | 0.0000 | -0.000 | ||||
| 86.50 | 89.55 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.13 | 5 | 297.8% | 0.00 | 0.0000 | -0.000 | ||||
| 81.50 | 84.35 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.13 | 3 | 280.8% | -0.00 | 0.0000 | -0.001 | ||||
| 76.50 | 79.55 | 1.00 | 0.0000 | 0.000 | 205 | 0 | 2.13 | 2 | 264.2% | -0.00 | 0.0000 | -0.003 | ||||
| 71.50 | 74.70 | 1.00 | 0.0001 | 0.000 | 210 | 0 | 2.13 | 41 | 247.9% | -0.00 | 0.0001 | -0.005 | ||||
| 66.50 | 70.15 | 1.00 | 0.0001 | 0.000 | 215 | 0 | 2.13 | 16 | 231.8% | -0.00 | 0.0001 | -0.007 | ||||
| 61.50 | 64.70 | 1.00 | 0.0002 | -0.001 | 220 | 0 | 2.13 | 53 | 216.0% | -0.00 | 0.0002 | -0.009 | ||||
| 56.50 | 59.60 | 1.00 | 0.0002 | -0.004 | 225 | 0 | 1.10 | 18 | 175.1% | -0.00 | 0.0002 | -0.011 | ||||
| 51.65 | 55.00 | 1.00 | 0.0003 | -0.007 | 230 | 0 | 2.13 | 331 | 184.9% | -0.00 | 0.0003 | -0.013 | ||||
| 46.50 | 49.45 | 1.00 | 0.0004 | -0.010 | 235 | 0 | 0.0400 | 1 | 202 | 92.5% | -0.00 | 0.0004 | -0.016 | |||
| 44.20 | 47.00 | 1.00 | 0.0005 | -0.011 | 237.5 | 0 | 0.0400 | 11 | 87.7% | -0.00 | 0.0005 | -0.017 | ||||
| 41.50 | 45.15 | 1 | 3 | 1.00 | 0.0006 | -0.013 | 240 | 0 | 0.5700 | 1 | 88 | 118.1% | -0.00 | 0.0006 | -0.018 | |
| 39.05 | 41.90 | 1.00 | 0.0007 | -0.014 | 242.5 | 0 | 0.9500 | 122 | 123.1% | -0.00 | 0.0007 | -0.019 | ||||
| 36.50 | 39.50 | 1.00 | 0.0008 | -0.016 | 245 | 0 | 0.4300 | 266 | 100.7% | -0.00 | 0.0008 | -0.021 | ||||
| 34.00 | 37.10 | 0.99 | 0.0010 | -0.018 | 247.5 | 0 | 0.7100 | 34 | 103.7% | -0.01 | 0.0010 | -0.022 | ||||
| 32.05 | 34.45 | 3 | 0.99 | 0.0011 | -0.019 | 250 | 0 | 0.3800 | 273 | 87.0% | -0.01 | 0.0011 | -0.024 | |||
| 29.05 | 32.00 | 0.99 | 0.0013 | -0.021 | 252.5 | 0 | 0.9100 | 24 | 95.7% | -0.01 | 0.0013 | -0.025 | ||||
| 26.65 | 29.40 | 0.99 | 0.0016 | -0.024 | 255 | 0 | 0.7600 | 116 | 85.8% | -0.01 | 0.0016 | -0.027 | ||||
| 24.05 | 26.90 | 0.99 | 0.0020 | -0.026 | 257.5 | 0 | 0.7600 | 5 | 153 | 79.4% | -0.01 | 0.0020 | -0.030 | |||
| 21.55 | 24.40 | 0.99 | 0.0025 | -0.030 | 260 | 0 | 0.8600 | 5 | 143 | 74.9% | -0.01 | 0.0025 | -0.033 | |||
| 19.05 | 22.70 | 0.99 | 0.0032 | -0.035 | 262.5 | 0 | 0.1500 | 61 | 49.4% | -0.01 | 0.0032 | -0.037 | ||||
| 16.65 | 19.45 | 2 | 0.98 | 0.0044 | -0.043 | 265 | 0 | 0.1100 | 179 | 42.1% | -0.02 | 0.0044 | -0.045 | |||
| 14.30 | 17.00 | 0.98 | 0.0062 | -0.056 | 267.5 | 0 | 0.1000 | 12 | 148 | 36.5% | -0.02 | 0.0063 | -0.058 | |||
| 11.80 | 14.55 | 11 | 0.97 | 0.0096 | -0.082 | 270 | 0.0400 | 0.1200 | 59 | 128 | 33.9% | -0.03 | 0.0096 | -0.083 | ||
| 9.20 | 12.15 | 1 | 154 | 0.94 | 0.0158 | -0.136 | 272.5 | 0.1200 | 0.2400 | 18 | 79 | 33.3% | -0.06 | 0.0159 | -0.138 | |
| 8.20 | 9.30 | 8 | 372 | 31.4% | 0.90 | 0.0262 | -0.247 | 275 | 0.2700 | 0.3600 | 39 | 151 | 31.2% | -0.10 | 0.0263 | -0.248 |
| 5.95 | 7.20 | 12 | 129 | 30.8% | 0.82 | 0.0396 | -0.418 | 277.5 | 0.5600 | 0.7500 | 219 | 336 | 30.9% | -0.18 | 0.0397 | -0.419 |
| 4.50 | 5.00 | 20 | 281 | 31.7% | 0.70 | 0.0525 | -0.595 | 280 | 1.08 | 1.50 | 127 | 783 | 31.2% | -0.30 | 0.0529 | -0.597 |
| 2.91 | 3.35 | 10 | 117 | 30.8% | 0.56 | 0.0609 | -0.699 | 282.5 | 1.95 | 2.26 | 9 | 165 | 29.6% | -0.44 | 0.0615 | -0.706 |
| 1.71 | 1.83 | 79 | 1,879 | 29.6% | 0.41 | 0.0608 | -0.674 | 285 | 3.20 | 3.70 | 55 | 86 | 29.9% | -0.60 | 0.0616 | -0.685 |
| 0.8800 | 1.18 | 121 | 224 | 29.8% | 0.27 | 0.0518 | -0.529 | 287.5 | 4.85 | 5.30 | 10 | 12 | 29.0% | -0.74 | 0.0524 | -0.539 |
| 0.3800 | 0.5700 | 95 | 606 | 28.8% | 0.16 | 0.0377 | -0.341 | 290 | 6.65 | 7.80 | 5 | 30 | 31.5% | -0.85 | 0.0381 | -0.342 |
| 0.1800 | 0.3000 | 72 | 135 | 29.8% | 0.08 | 0.0239 | -0.187 | 292.5 | 8.20 | 11.00 | 6 | 36.0% | -0.93 | 0.0242 | -0.180 | |
| 0.0900 | 0.1500 | 84 | 515 | 30.9% | 0.04 | 0.0139 | -0.097 | 295 | 10.75 | 12.80 | 3 | 31.5% | -0.96 | 0.0138 | -0.093 | |
| 0.0100 | 0.0800 | 15 | 99 | 30.7% | 0.02 | 0.0083 | -0.057 | 297.5 | 13.05 | 16.10 | 4 | 48.2% | -0.98 | 0.0078 | -0.058 | |
| 0.0100 | 0.0600 | 74 | 280 | 33.9% | 0.02 | 0.0054 | -0.040 | 300 | 15.75 | 18.60 | 10 | 57.1% | -0.99 | 0.0048 | -0.046 | |
| 0 | 0.0600 | 10 | 42 | 37.4% | 0.01 | 0.0039 | -0.031 | 302.5 | 18.10 | 21.10 | 60.8% | -0.99 | 0.0032 | -0.041 | ||
| 0 | 0.5500 | 3 | 47 | 59.0% | 0.01 | 0.0029 | -0.025 | 305 | 20.75 | 23.60 | 69.0% | -0.99 | 0.0023 | -0.038 | ||
| 0 | 0.0400 | 7 | 23 | 43.4% | 0.01 | 0.0022 | -0.021 | 307.5 | 23.20 | 26.00 | 72.1% | -1.00 | 0.0016 | -0.036 | ||
| 0 | 0.0500 | 10 | 69 | 48.3% | 0.01 | 0.0017 | -0.018 | 310 | 24.95 | 28.60 | 60.5% | -1.00 | 0.0012 | -0.034 | ||
| 0 | 0.9800 | 2 | 83.2% | 0.00 | 0.0013 | -0.015 | 312.5 | 27.80 | 31.10 | 76.2% | -1.00 | 0.0009 | -0.033 | |||
| 0 | 0.9500 | 2 | 4 | 87.8% | 0.00 | 0.0011 | -0.013 | 315 | 30.25 | 33.60 | 79.8% | -1.00 | 0.0007 | -0.032 | ||
| 0 | 0.4000 | 2 | 4 | 83.6% | 0.00 | 0.0007 | -0.009 | 320 | 34.95 | 38.60 | 77.8% | -1.00 | 0.0004 | -0.031 | ||
| 0 | 0.0100 | 2 | 60.2% | 0.00 | 0.0005 | -0.007 | 325 | 40.20 | 43.60 | 96.8% | -1.00 | 0.0002 | -0.030 | |||
| 0 | 2.13 | 2 | 138.9% | 0.00 | 0.0003 | -0.005 | 330 | 45.05 | 48.60 | 99.5% | -1.00 | 0.0001 | -0.030 | |||
| 0 | 2.13 | 2 | 1 | 149.1% | 0.00 | 0.0002 | -0.004 | 335 | 49.95 | 53.60 | 102.0% | -1.00 | 0.0001 | -0.030 | ||
| 0 | 2.13 | 2 | 159.0% | 0.00 | 0.0002 | -0.003 | 340 | 55.05 | 58.60 | 115.5% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.1500 | 2 | 104 | 109.4% | 0.00 | 0.0001 | -0.003 | 345 | 60.30 | 63.60 | 134.2% | -1.00 | 0.0000 | -0.029 | ||
| 0 | 2.13 | 1 | 1 | 177.9% | 0.00 | 0.0001 | -0.002 | 350 | 65.05 | 68.60 | 6 | 130.7% | -1.00 | 0.0000 | -0.029 | |
| 0 | 2.13 | 187.0% | 0.00 | 0.0001 | -0.002 | 355 | 70.00 | 73.60 | 6 | 135.0% | -1.00 | 0.0000 | -0.029 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs