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 ±8.1% (261.94–308.04) · ATM IV 29.8% · P/C open interest 0.11
| 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 | |
| 139.10 | 142.75 | 1.00 | 0.0001 | -0.009 | 145 | 0 | 2.13 | 111.6% | -0.00 | 0.0001 | -0.009 | |||||
| 134.85 | 137.95 | 91.0% | 1.00 | 0.0002 | -0.009 | 150 | 0 | 2.14 | 106.8% | -0.00 | 0.0002 | -0.009 | ||||
| 129.25 | 132.80 | 0.99 | 0.0002 | -0.010 | 155 | 0 | 2.14 | 102.0% | -0.00 | 0.0002 | -0.010 | |||||
| 124.70 | 128.05 | 80.2% | 0.99 | 0.0002 | -0.011 | 160 | 0 | 2.15 | 97.5% | -0.00 | 0.0002 | -0.011 | ||||
| 119.20 | 123.05 | 60.5% | 0.99 | 0.0002 | -0.011 | 165 | 0 | 2.15 | 93.0% | -0.01 | 0.0002 | -0.011 | ||||
| 114.25 | 117.95 | 0.99 | 0.0003 | -0.012 | 170 | 0 | 2.16 | 88.7% | -0.01 | 0.0003 | -0.012 | |||||
| 109.30 | 113.15 | 58.8% | 0.99 | 0.0003 | -0.013 | 175 | 0 | 2.17 | 84.5% | -0.01 | 0.0003 | -0.013 | ||||
| 104.30 | 108.15 | 53.7% | 0.99 | 0.0004 | -0.014 | 180 | 0 | 2.19 | 80.5% | -0.01 | 0.0004 | -0.014 | ||||
| 99.35 | 103.25 | 54.1% | 0.99 | 0.0004 | -0.015 | 185 | 0 | 2.20 | 76.5% | -0.01 | 0.0004 | -0.015 | ||||
| 94.40 | 98.25 | 51.0% | 0.99 | 0.0005 | -0.017 | 190 | 0 | 2.22 | 72.7% | -0.01 | 0.0005 | -0.017 | ||||
| 89.45 | 93.10 | 42.4% | 0.99 | 0.0006 | -0.018 | 195 | 0 | 2.24 | 1 | 68.9% | -0.01 | 0.0006 | -0.018 | |||
| 84.50 | 88.20 | 43.7% | 0.99 | 0.0007 | -0.020 | 200 | 0 | 2.26 | 65.2% | -0.01 | 0.0007 | -0.020 | ||||
| 79.50 | 83.40 | 44.4% | 0.98 | 0.0009 | -0.022 | 205 | 0 | 2.29 | 61.6% | -0.02 | 0.0009 | -0.022 | ||||
| 74.60 | 78.25 | 39.4% | 0.98 | 0.0011 | -0.025 | 210 | 0 | 2.33 | 58.1% | -0.02 | 0.0011 | -0.025 | ||||
| 69.70 | 73.30 | 38.6% | 0.98 | 0.0013 | -0.027 | 215 | 0 | 2.38 | 54.8% | -0.02 | 0.0013 | -0.028 | ||||
| 64.75 | 68.40 | 37.3% | 0.97 | 0.0016 | -0.031 | 220 | 0.1600 | 1.67 | 48.4% | -0.03 | 0.0016 | -0.031 | ||||
| 59.80 | 63.50 | 35.7% | 0.97 | 0.0019 | -0.035 | 225 | 0 | 2.52 | 48.3% | -0.03 | 0.0019 | -0.035 | ||||
| 54.95 | 58.60 | 34.7% | 0.96 | 0.0024 | -0.039 | 230 | 0 | 2.61 | 45.1% | -0.04 | 0.0024 | -0.040 | ||||
| 50.15 | 53.80 | 34.2% | 0.95 | 0.0029 | -0.045 | 235 | 0 | 2.74 | 11 | 42.1% | -0.05 | 0.0029 | -0.045 | |||
| 45.30 | 49.00 | 1 | 32.8% | 0.93 | 0.0036 | -0.052 | 240 | 0 | 2.94 | 4 | 39.3% | -0.07 | 0.0036 | -0.052 | ||
| 41.15 | 44.30 | 2 | 34.2% | 0.92 | 0.0045 | -0.060 | 245 | 0 | 3.20 | 1 | 36.6% | -0.08 | 0.0045 | -0.060 | ||
| 36.00 | 39.70 | 31.4% | 0.89 | 0.0056 | -0.070 | 250 | 1.14 | 2.49 | 10 | 34.3% | -0.11 | 0.0056 | -0.070 | |||
| 31.55 | 35.25 | 1 | 30.8% | 0.87 | 0.0068 | -0.080 | 255 | 1.30 | 3.60 | 5 | 33.8% | -0.13 | 0.0068 | -0.081 | ||
| 27.90 | 30.95 | 1 | 31.6% | 0.83 | 0.0082 | -0.092 | 260 | 2.17 | 4.70 | 16 | 33.9% | -0.17 | 0.0082 | -0.093 | ||
| 23.25 | 26.90 | 29.9% | 0.79 | 0.0096 | -0.104 | 265 | 3.30 | 3.90 | 20 | 47 | 30.2% | -0.21 | 0.0097 | -0.105 | ||
| 20.35 | 23.15 | 30.9% | 0.74 | 0.0110 | -0.115 | 270 | 4.25 | 6.25 | 1 | 8 | 31.2% | -0.27 | 0.0112 | -0.116 | ||
| 16.75 | 19.05 | 1 | 114 | 29.4% | 0.68 | 0.0123 | -0.124 | 275 | 5.25 | 8.40 | 4 | 10 | 30.9% | -0.33 | 0.0125 | -0.126 |
| 13.40 | 15.80 | 155 | 28.7% | 0.61 | 0.0133 | -0.131 | 280 | 6.70 | 10.25 | 1 | 30.0% | -0.39 | 0.0135 | -0.133 | ||
| 11.60 | 12.70 | 1 | 124 | 29.3% | 0.54 | 0.0139 | -0.134 | 285 | 9.75 | 12.05 | 30.2% | -0.46 | 0.0142 | -0.137 | ||
| 9.10 | 11.45 | 3 | 54 | 30.5% | 0.47 | 0.0140 | -0.134 | 290 | 11.60 | 14.30 | 28.6% | -0.53 | 0.0144 | -0.137 | ||
| 7.00 | 8.75 | 2 | 36 | 29.5% | 0.41 | 0.0137 | -0.130 | 295 | 14.60 | 17.15 | 28.3% | -0.60 | 0.0142 | -0.134 | ||
| 4.30 | 7.35 | 6 | 475 | 28.4% | 0.34 | 0.0130 | -0.123 | 300 | 18.65 | 21.45 | 30.6% | -0.67 | 0.0135 | -0.127 | ||
| 3.50 | 5.55 | 53 | 28.6% | 0.28 | 0.0120 | -0.113 | 305 | 21.15 | 25.05 | 28.9% | -0.73 | 0.0126 | -0.118 | |||
| 2.67 | 4.40 | 9 | 29.0% | 0.23 | 0.0107 | -0.102 | 310 | 25.15 | 28.95 | 28.9% | -0.79 | 0.0114 | -0.107 | |||
| 1.53 | 4.10 | 26 | 29.6% | 0.19 | 0.0094 | -0.089 | 315 | 29.35 | 33.10 | 28.9% | -0.83 | 0.0101 | -0.096 | |||
| 0.0800 | 3.70 | 5 | 28.6% | 0.15 | 0.0081 | -0.078 | 320 | 33.70 | 37.45 | 28.6% | -0.87 | 0.0088 | -0.085 | |||
| 0 | 3.25 | 30.0% | 0.12 | 0.0068 | -0.066 | 325 | 38.25 | 42.00 | 28.4% | -0.91 | 0.0076 | -0.074 | ||||
| 0 | 2.24 | 29.6% | 0.09 | 0.0057 | -0.056 | 330 | 43.00 | 46.75 | 28.6% | -0.94 | 0.0063 | -0.064 | ||||
| 0 | 2.62 | 33.1% | 0.07 | 0.0047 | -0.048 | 335 | 47.85 | 51.60 | 28.8% | -0.96 | 0.0051 | -0.053 | ||||
| 0 | 2.46 | 34.9% | 0.06 | 0.0039 | -0.041 | 340 | 52.80 | 56.70 | 31.4% | -0.97 | 0.0040 | -0.043 | ||||
| 0 | 2.35 | 36.8% | 0.05 | 0.0032 | -0.035 | 345 | 57.80 | 61.70 | 33.4% | -0.98 | 0.0030 | -0.032 | ||||
| 0 | 2.27 | 38.6% | 0.04 | 0.0027 | -0.031 | 350 | 62.80 | 66.70 | 35.4% | -0.99 | 0.0022 | -0.024 | ||||
| 0 | 2.22 | 40.5% | 0.03 | 0.0023 | -0.028 | 355 | 67.80 | 71.70 | 37.4% | -0.99 | 0.0016 | -0.017 | ||||
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 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs