ABBV option chain AbbVie Inc.
Cboe delayed options data · as of 12:33 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 ±5.7% (268.69–301.29) · ATM IV 36.4% · P/C open interest 0.64
| 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 | |
| 138.65 | 142.35 | 1.00 | 0.0000 | -0.004 | 145 | 0 | 2.13 | 3 | 192.3% | -0.00 | 0.0000 | -0.004 | ||||
| 133.65 | 137.40 | 1.00 | 0.0000 | -0.005 | 150 | 0.0100 | 0.0700 | 187 | 92 | 119.2% | -0.00 | 0.0000 | -0.005 | |||
| 129.30 | 132.40 | 138.1% | 1.00 | 0.0000 | -0.005 | 155 | 0 | 2.13 | 6 | 175.5% | -0.00 | 0.0000 | -0.005 | |||
| 123.75 | 127.40 | 1.00 | 0.0001 | -0.005 | 160 | 0 | 2.13 | 4 | 167.5% | -0.00 | 0.0001 | -0.005 | ||||
| 118.75 | 122.40 | 1.00 | 0.0001 | -0.006 | 165 | 0 | 2.13 | 8 | 159.8% | -0.00 | 0.0001 | -0.006 | ||||
| 113.75 | 117.40 | 1.00 | 0.0001 | -0.006 | 170 | 0 | 2.13 | 5 | 152.2% | -0.00 | 0.0001 | -0.006 | ||||
| 108.75 | 112.45 | 1.00 | 0.0001 | -0.006 | 175 | 0 | 2.13 | 7 | 144.9% | -0.00 | 0.0001 | -0.006 | ||||
| 103.75 | 107.45 | 1.00 | 0.0001 | -0.007 | 180 | 0 | 2.13 | 137.7% | -0.00 | 0.0001 | -0.007 | |||||
| 98.75 | 102.45 | 1.00 | 0.0001 | -0.008 | 185 | 0 | 2.13 | 130.7% | -0.00 | 0.0001 | -0.008 | |||||
| 93.80 | 97.45 | 1.00 | 0.0002 | -0.008 | 190 | 0 | 0.5100 | 2 | 97.5% | -0.00 | 0.0002 | -0.008 | ||||
| 88.80 | 92.45 | 1.00 | 0.0002 | -0.009 | 195 | 0 | 1.26 | 3 | 106.3% | -0.00 | 0.0002 | -0.009 | ||||
| 83.80 | 87.50 | 1.00 | 0.0002 | -0.010 | 200 | 0.0100 | 0.0800 | 2 | 2 | 69.9% | -0.00 | 0.0002 | -0.010 | |||
| 78.80 | 82.50 | 1.00 | 0.0003 | -0.011 | 205 | 0 | 0.0600 | 1 | 2 | 63.7% | -0.00 | 0.0003 | -0.011 | |||
| 73.85 | 77.05 | 1.00 | 0.0004 | -0.013 | 210 | 0.0100 | 0.3000 | 2 | 58.6% | -0.00 | 0.0004 | -0.013 | ||||
| 68.85 | 72.55 | 0.99 | 0.0004 | -0.015 | 215 | 0 | 0.0500 | 2 | 2 | 53.5% | -0.01 | 0.0004 | -0.015 | |||
| 63.85 | 67.55 | 0.99 | 0.0006 | -0.017 | 220 | 0.0100 | 0.1000 | 2 | 4 | 53.9% | -0.01 | 0.0006 | -0.017 | |||
| 59.45 | 62.60 | 61.8% | 0.99 | 0.0008 | -0.020 | 225 | 0.0100 | 0.1000 | 1 | 11 | 49.7% | -0.01 | 0.0008 | -0.020 | ||
| 53.90 | 57.40 | 0.99 | 0.0010 | -0.025 | 230 | 0.0100 | 0.1800 | 1 | 222 | 48.8% | -0.01 | 0.0010 | -0.025 | |||
| 48.95 | 52.65 | 7 | 38.6% | 0.99 | 0.0014 | -0.031 | 235 | 0.0100 | 0.2400 | 86 | 46.2% | -0.01 | 0.0014 | -0.031 | ||
| 44.00 | 47.50 | 1 | 10 | 0.98 | 0.0019 | -0.040 | 240 | 0.1100 | 0.2800 | 10 | 96 | 44.7% | -0.02 | 0.0020 | -0.040 | |
| 39.05 | 42.80 | 38.0% | 0.97 | 0.0028 | -0.051 | 245 | 0.0900 | 0.5900 | 2 | 79 | 44.2% | -0.03 | 0.0028 | -0.052 | ||
| 34.75 | 37.30 | 5 | 36.6% | 0.96 | 0.0039 | -0.068 | 250 | 0.3000 | 0.4100 | 13 | 133 | 39.6% | -0.04 | 0.0040 | -0.068 | |
| 31.80 | 35.55 | 37.6% | 0.95 | 0.0047 | -0.078 | 252.5 | 0.0500 | 1.15 | 2 | 41.5% | -0.05 | 0.0047 | -0.079 | |||
| 29.45 | 33.00 | 8 | 36.0% | 0.94 | 0.0056 | -0.091 | 255 | 0.4000 | 0.9900 | 3 | 57 | 40.2% | -0.06 | 0.0056 | -0.092 | |
| 27.10 | 30.65 | 35.7% | 0.92 | 0.0067 | -0.106 | 257.5 | 0.5500 | 0.9800 | 2 | 4 | 38.4% | -0.08 | 0.0068 | -0.107 | ||
| 25.50 | 28.35 | 105 | 39.4% | 0.91 | 0.0080 | -0.125 | 260 | 0.8500 | 1.08 | 48 | 147 | 37.9% | -0.10 | 0.0080 | -0.126 | |
| 22.55 | 26.00 | 34.9% | 0.88 | 0.0093 | -0.145 | 262.5 | 1.07 | 1.40 | 4 | 12 | 37.6% | -0.12 | 0.0094 | -0.146 | ||
| 21.20 | 23.70 | 12 | 134 | 37.8% | 0.86 | 0.0108 | -0.168 | 265 | 1.37 | 1.70 | 37 | 69 | 37.0% | -0.14 | 0.0108 | -0.169 |
| 19.00 | 22.10 | 28 | 38.9% | 0.83 | 0.0122 | -0.192 | 267.5 | 1.46 | 2.29 | 3 | 34 | 36.4% | -0.18 | 0.0123 | -0.193 | |
| 17.50 | 19.05 | 6 | 262 | 36.8% | 0.79 | 0.0137 | -0.215 | 270 | 2.17 | 2.73 | 67 | 103 | 36.8% | -0.21 | 0.0138 | -0.216 |
| 15.10 | 17.75 | 22 | 37.0% | 0.75 | 0.0150 | -0.236 | 272.5 | 2.54 | 4.25 | 4 | 22 | 38.6% | -0.25 | 0.0151 | -0.238 | |
| 13.25 | 15.65 | 26 | 248 | 35.9% | 0.71 | 0.0162 | -0.255 | 275 | 3.50 | 4.30 | 19 | 86 | 37.4% | -0.29 | 0.0164 | -0.257 |
| 12.30 | 14.15 | 13 | 53 | 38.2% | 0.67 | 0.0173 | -0.271 | 277.5 | 3.25 | 6.60 | 30 | 38.3% | -0.33 | 0.0175 | -0.273 | |
| 10.80 | 12.05 | 30 | 201 | 37.0% | 0.63 | 0.0182 | -0.283 | 280 | 5.25 | 5.85 | 21 | 71 | 36.7% | -0.38 | 0.0184 | -0.286 |
| 9.40 | 11.30 | 3 | 29 | 38.6% | 0.58 | 0.0189 | -0.292 | 282.5 | 5.20 | 8.55 | 2 | 7 | 37.9% | -0.42 | 0.0190 | -0.294 |
| 8.20 | 8.90 | 51 | 569 | 36.4% | 0.53 | 0.0193 | -0.296 | 285 | 7.25 | 8.25 | 269 | 40 | 36.4% | -0.47 | 0.0194 | -0.298 |
| 6.70 | 8.60 | 14 | 44 | 37.7% | 0.48 | 0.0194 | -0.295 | 287.5 | 7.90 | 9.80 | 5 | 27 | 35.5% | -0.52 | 0.0196 | -0.298 |
| 5.90 | 6.70 | 46 | 308 | 36.5% | 0.43 | 0.0192 | -0.290 | 290 | 9.00 | 11.40 | 1 | 36 | 35.1% | -0.57 | 0.0194 | -0.293 |
| 4.95 | 5.85 | 11 | 23 | 36.8% | 0.39 | 0.0188 | -0.281 | 292.5 | 10.65 | 12.90 | 32 | 35.2% | -0.62 | 0.0190 | -0.284 | |
| 4.05 | 5.15 | 6 | 226 | 37.0% | 0.34 | 0.0181 | -0.268 | 295 | 12.05 | 14.80 | 3 | 35.0% | -0.66 | 0.0183 | -0.271 | |
| 3.25 | 4.20 | 7 | 42 | 36.3% | 0.30 | 0.0172 | -0.251 | 297.5 | 13.85 | 17.25 | 36.8% | -0.71 | 0.0174 | -0.254 | ||
| 2.73 | 3.20 | 104 | 202 | 35.7% | 0.26 | 0.0161 | -0.232 | 300 | 15.70 | 18.45 | 34.9% | -0.75 | 0.0163 | -0.235 | ||
| 2.13 | 2.75 | 3 | 3 | 35.8% | 0.22 | 0.0148 | -0.211 | 302.5 | 17.15 | 21.05 | 35.2% | -0.79 | 0.0151 | -0.215 | ||
| 1.65 | 2.17 | 3 | 128 | 35.3% | 0.19 | 0.0134 | -0.189 | 305 | 19.20 | 23.05 | 34.9% | -0.82 | 0.0137 | -0.193 | ||
| 1.19 | 1.75 | 31 | 31 | 34.8% | 0.16 | 0.0120 | -0.167 | 307.5 | 21.35 | 25.20 | 34.9% | -0.85 | 0.0123 | -0.172 | ||
| 1.09 | 1.31 | 26 | 103 | 35.1% | 0.13 | 0.0106 | -0.147 | 310 | 23.80 | 27.35 | 35.8% | -0.88 | 0.0109 | -0.151 | ||
| 0.3300 | 1.17 | 15 | 35.3% | 0.09 | 0.0080 | -0.110 | 315 | 28.40 | 31.30 | 31.6% | -0.92 | 0.0083 | -0.115 | |||
| 0.3300 | 0.5600 | 7 | 34 | 35.2% | 0.06 | 0.0059 | -0.084 | 320 | 32.90 | 36.60 | 33.3% | -0.95 | 0.0061 | -0.087 | ||
| 0.0300 | 1.16 | 41.4% | 0.04 | 0.0044 | -0.067 | 325 | 38.25 | 41.50 | 39.8% | -0.97 | 0.0044 | -0.067 | ||||
| 0 | 2.26 | 52.1% | 0.03 | 0.0034 | -0.056 | 330 | 42.80 | 46.45 | 35.3% | -0.98 | 0.0033 | -0.054 | ||||
| 0 | 0.9500 | 1 | 46.8% | 0.03 | 0.0027 | -0.049 | 335 | 47.80 | 51.45 | 38.3% | -0.98 | 0.0026 | -0.045 | |||
| 0 | 1.81 | 57.1% | 0.02 | 0.0022 | -0.044 | 340 | 52.80 | 56.45 | 41.3% | -0.99 | 0.0020 | -0.039 | ||||
| 0 | 2.15 | 63.1% | 0.02 | 0.0019 | -0.040 | 345 | 57.80 | 61.45 | 44.2% | -0.99 | 0.0016 | -0.034 | ||||
| 0 | 2.14 | 66.6% | 0.02 | 0.0016 | -0.037 | 350 | 62.80 | 66.45 | 47.0% | -0.99 | 0.0014 | -0.030 | ||||
| 0 | 2.13 | 70.1% | 0.01 | 0.0014 | -0.034 | 355 | 67.80 | 71.45 | 49.8% | -0.99 | 0.0011 | -0.026 | ||||
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 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs