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 ±6.6% (266.19–303.79) · ATM IV 34.3% · P/C open interest 0.34
| 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 | |
| 138.85 | 142.65 | 104.3% | 1.00 | 0.0001 | -0.011 | 145 | 0 | 2.17 | 157.5% | -0.00 | 0.0001 | -0.011 | ||||
| 133.90 | 137.70 | 105.4% | 1.00 | 0.0001 | -0.011 | 150 | 0 | 2.17 | 150.6% | -0.00 | 0.0001 | -0.011 | ||||
| 129.45 | 132.75 | 120.8% | 1.00 | 0.0001 | -0.012 | 155 | 0 | 2.18 | 143.9% | -0.00 | 0.0001 | -0.012 | ||||
| 124.45 | 127.70 | 113.4% | 1.00 | 0.0001 | -0.012 | 160 | 0 | 2.19 | 137.5% | -0.00 | 0.0001 | -0.012 | ||||
| 119.45 | 122.75 | 108.5% | 1.00 | 0.0002 | -0.013 | 165 | 0 | 2.19 | 131.2% | -0.00 | 0.0002 | -0.013 | ||||
| 113.95 | 117.75 | 85.9% | 1.00 | 0.0002 | -0.013 | 170 | 0 | 1.55 | 117.4% | -0.00 | 0.0002 | -0.013 | ||||
| 109.00 | 112.80 | 85.1% | 1.00 | 0.0002 | -0.014 | 175 | 0 | 1.61 | 112.4% | -0.00 | 0.0002 | -0.014 | ||||
| 104.50 | 107.80 | 93.4% | 1.00 | 0.0002 | -0.015 | 180 | 0 | 2.22 | 113.4% | -0.00 | 0.0002 | -0.015 | ||||
| 99.55 | 102.85 | 89.8% | 0.99 | 0.0003 | -0.016 | 185 | 0 | 2.23 | 107.8% | -0.01 | 0.0003 | -0.016 | ||||
| 94.55 | 97.85 | 84.5% | 0.99 | 0.0003 | -0.017 | 190 | 0 | 2.24 | 102.3% | -0.01 | 0.0003 | -0.017 | ||||
| 89.10 | 92.85 | 69.3% | 0.99 | 0.0004 | -0.018 | 195 | 0 | 2.25 | 96.9% | -0.01 | 0.0004 | -0.018 | ||||
| 84.10 | 87.90 | 65.9% | 0.99 | 0.0005 | -0.019 | 200 | 0 | 2.26 | 91.6% | -0.01 | 0.0005 | -0.019 | ||||
| 79.10 | 82.90 | 61.0% | 0.99 | 0.0006 | -0.020 | 205 | 0 | 1.61 | 10 | 80.7% | -0.01 | 0.0006 | -0.021 | |||
| 74.65 | 77.95 | 67.5% | 0.99 | 0.0007 | -0.022 | 210 | 0 | 0.1500 | 8 | 52.9% | -0.01 | 0.0007 | -0.022 | |||
| 69.70 | 72.75 | 60.7% | 0.99 | 0.0008 | -0.024 | 215 | 0 | 0.7700 | 7 | 62.0% | -0.01 | 0.0008 | -0.024 | |||
| 64.75 | 67.70 | 56.0% | 0.99 | 0.0010 | -0.027 | 220 | 0.0500 | 0.1500 | 2 | 4 | 47.4% | -0.01 | 0.0010 | -0.027 | ||
| 59.75 | 62.80 | 52.8% | 0.98 | 0.0012 | -0.030 | 225 | 0 | 1.35 | 2 | 59.3% | -0.02 | 0.0012 | -0.030 | |||
| 54.80 | 57.95 | 50.6% | 0.98 | 0.0016 | -0.035 | 230 | 0 | 2.34 | 13 | 61.6% | -0.02 | 0.0016 | -0.035 | |||
| 49.30 | 52.90 | 39.1% | 0.97 | 0.0020 | -0.040 | 235 | 0 | 2.38 | 144 | 57.0% | -0.03 | 0.0020 | -0.041 | |||
| 44.40 | 47.90 | 8 | 36.6% | 0.97 | 0.0027 | -0.048 | 240 | 0.0100 | 0.4200 | 2 | 13 | 37.2% | -0.03 | 0.0027 | -0.048 | |
| 39.80 | 43.10 | 38.6% | 0.95 | 0.0035 | -0.058 | 245 | 0.2000 | 1.03 | 19 | 40.7% | -0.04 | 0.0035 | -0.058 | |||
| 34.70 | 38.30 | 3 | 35.0% | 0.94 | 0.0047 | -0.071 | 250 | 0.4300 | 1.04 | 17 | 58 | 37.8% | -0.06 | 0.0047 | -0.071 | |
| 29.90 | 33.65 | 33.9% | 0.91 | 0.0063 | -0.089 | 255 | 0.7200 | 1.27 | 6 | 52 | 36.0% | -0.09 | 0.0063 | -0.089 | ||
| 26.10 | 29.15 | 10 | 36.1% | 0.88 | 0.0083 | -0.112 | 260 | 1.05 | 2.07 | 16 | 125 | 35.7% | -0.12 | 0.0083 | -0.112 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 262.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 21.05 | 24.90 | 105 | 33.1% | 0.83 | 0.0106 | -0.139 | 265 | 1.98 | 2.44 | 4 | 32 | 34.6% | -0.17 | 0.0107 | -0.140 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 267.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 17.95 | 20.55 | 1 | 36 | 34.1% | 0.77 | 0.0129 | -0.168 | 270 | 3.10 | 3.35 | 16 | 40 | 34.1% | -0.23 | 0.0130 | -0.170 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 272.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 15.00 | 16.75 | 24 | 59 | 34.8% | 0.70 | 0.0149 | -0.194 | 275 | 4.25 | 5.20 | 19 | 34 | 34.3% | -0.30 | 0.0150 | -0.195 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 277.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.10 | 13.65 | 6 | 252 | 33.3% | 0.62 | 0.0164 | -0.211 | 280 | 6.05 | 6.80 | 5 | 10 | 33.6% | -0.38 | 0.0166 | -0.213 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 282.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.05 | 10.70 | 23 | 188 | 34.2% | 0.53 | 0.0172 | -0.219 | 285 | 7.90 | 9.95 | 4 | 34.4% | -0.47 | 0.0174 | -0.222 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 287.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.95 | 8.60 | 19 | 718 | 33.0% | 0.45 | 0.0173 | -0.216 | 290 | 9.85 | 12.55 | 34 | 32.8% | -0.56 | 0.0176 | -0.219 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 292.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.05 | 5.65 | 5 | 72 | 32.8% | 0.36 | 0.0166 | -0.202 | 295 | 12.85 | 15.65 | 5 | 32.4% | -0.64 | 0.0169 | -0.206 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 297.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.55 | 4.05 | 119 | 32.5% | 0.29 | 0.0152 | -0.181 | 300 | 15.95 | 19.70 | 32.5% | -0.72 | 0.0155 | -0.185 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 302.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.41 | 2.83 | 19 | 80 | 32.2% | 0.22 | 0.0132 | -0.155 | 305 | 19.80 | 23.60 | 1 | 1 | 32.3% | -0.79 | 0.0136 | -0.159 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 307.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.46 | 1.99 | 64 | 31.9% | 0.16 | 0.0110 | -0.128 | 310 | 24.75 | 27.80 | 34.6% | -0.85 | 0.0114 | -0.133 | |||
| 0.9700 | 2.23 | 51 | 35.1% | 0.12 | 0.0088 | -0.104 | 315 | 28.55 | 32.05 | 31.8% | -0.90 | 0.0093 | -0.109 | |||
| 0.0100 | 1.77 | 22 | 33.4% | 0.09 | 0.0070 | -0.084 | 320 | 33.20 | 36.90 | 32.9% | -0.93 | 0.0073 | -0.090 | |||
| 0.2000 | 1.19 | 5 | 34.7% | 0.07 | 0.0055 | -0.070 | 325 | 38.00 | 41.60 | 32.6% | -0.95 | 0.0057 | -0.075 | |||
| 0 | 2.39 | 1 | 43.0% | 0.05 | 0.0044 | -0.061 | 330 | 42.90 | 46.50 | 33.4% | -0.96 | 0.0045 | -0.064 | |||
| 0 | 2.47 | 46.6% | 0.04 | 0.0036 | -0.055 | 335 | 48.15 | 51.15 | 34.4% | -0.97 | 0.0036 | -0.055 | ||||
| 0 | 2.42 | 49.6% | 0.04 | 0.0030 | -0.050 | 340 | 53.25 | 56.70 | 44.5% | -0.98 | 0.0030 | -0.049 | ||||
| 0 | 2.40 | 52.6% | 0.03 | 0.0026 | -0.047 | 345 | 57.80 | 61.70 | 42.9% | -0.98 | 0.0025 | -0.044 | ||||
| 0 | 2.38 | 55.5% | 0.03 | 0.0022 | -0.044 | 350 | 63.20 | 66.70 | 49.8% | -0.98 | 0.0020 | -0.040 | ||||
| 0 | 2.37 | 58.4% | 0.03 | 0.0020 | -0.042 | 355 | 68.20 | 71.70 | 52.5% | -0.99 | 0.0017 | -0.036 | ||||
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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs