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 ±22.9% (201.75–321.69) · ATM IV 28.9% · P/C open interest 1.11
| 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 | |
| 125.50 | 129.45 | 5 | 32.7% | 0.98 | 0.0006 | 0.000 | 135 | 0.9700 | 1.75 | 125 | 39.6% | -0.03 | 0.0007 | -0.009 | ||
| 120.50 | 125.00 | 34.0% | 0.97 | 0.0007 | 0.000 | 140 | 1.18 | 1.97 | 2 | 86 | 38.8% | -0.03 | 0.0008 | -0.010 | ||
| 116.00 | 119.90 | 2 | 33.2% | 0.97 | 0.0008 | 0.000 | 145 | 1.36 | 2.19 | 58 | 37.9% | -0.04 | 0.0009 | -0.011 | ||
| 111.50 | 116.00 | 20 | 34.4% | 0.96 | 0.0010 | 0.000 | 150 | 1.39 | 2.71 | 120 | 37.3% | -0.04 | 0.0010 | -0.012 | ||
| 107.00 | 111.05 | 3 | 34.6% | 0.95 | 0.0011 | 0.000 | 155 | 2.12 | 2.99 | 54 | 37.0% | -0.05 | 0.0011 | -0.013 | ||
| 102.50 | 106.70 | 21 | 34.6% | 0.94 | 0.0012 | -0.002 | 160 | 2.19 | 3.60 | 60 | 36.6% | -0.06 | 0.0013 | -0.014 | ||
| 98.00 | 103.00 | 14 | 33.9% | 0.94 | 0.0014 | -0.003 | 165 | 2.53 | 3.80 | 34 | 35.6% | -0.07 | 0.0014 | -0.015 | ||
| 93.50 | 98.50 | 23 | 32.9% | 0.93 | 0.0015 | -0.005 | 170 | 2.99 | 4.20 | 36 | 35.0% | -0.08 | 0.0016 | -0.017 | ||
| 89.45 | 93.20 | 26 | 33.1% | 0.92 | 0.0017 | -0.007 | 175 | 3.40 | 4.60 | 25 | 34.2% | -0.09 | 0.0018 | -0.018 | ||
| 85.60 | 89.00 | 71 | 33.2% | 0.91 | 0.0019 | -0.009 | 180 | 4.30 | 5.10 | 2 | 262 | 34.1% | -0.10 | 0.0020 | -0.019 | |
| 81.60 | 84.55 | 34 | 32.7% | 0.89 | 0.0021 | -0.011 | 185 | 4.50 | 5.90 | 42 | 33.3% | -0.11 | 0.0022 | -0.021 | ||
| 76.50 | 81.45 | 30 | 32.5% | 0.88 | 0.0023 | -0.013 | 190 | 4.45 | 6.75 | 30 | 32.3% | -0.12 | 0.0024 | -0.022 | ||
| 73.25 | 76.20 | 45 | 31.5% | 0.87 | 0.0025 | -0.015 | 195 | 5.95 | 7.65 | 64 | 32.6% | -0.14 | 0.0026 | -0.024 | ||
| 69.00 | 72.25 | 36 | 30.9% | 0.85 | 0.0028 | -0.017 | 200 | 6.85 | 8.30 | 60 | 166 | 32.1% | -0.15 | 0.0028 | -0.025 | |
| 61.75 | 64.95 | 70 | 30.8% | 0.82 | 0.0032 | -0.021 | 210 | 8.70 | 10.40 | 161 | 31.3% | -0.19 | 0.0033 | -0.028 | ||
| 54.85 | 57.90 | 1 | 54 | 30.4% | 0.78 | 0.0037 | -0.025 | 220 | 10.85 | 12.80 | 6 | 330 | 30.4% | -0.23 | 0.0038 | -0.031 |
| 48.25 | 51.45 | 66 | 30.1% | 0.74 | 0.0041 | -0.028 | 230 | 13.80 | 15.90 | 1 | 279 | 30.0% | -0.27 | 0.0043 | -0.033 | |
| 41.80 | 45.05 | 262 | 29.3% | 0.69 | 0.0045 | -0.031 | 240 | 16.55 | 19.95 | 86 | 29.4% | -0.32 | 0.0047 | -0.035 | ||
| 36.00 | 39.20 | 23 | 122 | 28.8% | 0.64 | 0.0049 | -0.033 | 250 | 21.50 | 23.40 | 150 | 29.3% | -0.37 | 0.0051 | -0.036 | |
| 31.35 | 33.60 | 314 | 28.5% | 0.59 | 0.0051 | -0.035 | 260 | 25.85 | 29.15 | 3 | 206 | 29.4% | -0.42 | 0.0054 | -0.037 | |
| 26.75 | 29.60 | 127 | 28.5% | 0.54 | 0.0053 | -0.036 | 270 | 31.70 | 34.65 | 156 | 29.6% | -0.47 | 0.0056 | -0.037 | ||
| 22.50 | 26.45 | 100 | 866 | 28.6% | 0.49 | 0.0054 | -0.036 | 280 | 37.35 | 39.90 | 34 | 29.2% | -0.53 | 0.0057 | -0.037 | |
| 18.95 | 21.85 | 185 | 28.0% | 0.44 | 0.0054 | -0.036 | 290 | 42.65 | 46.05 | 1 | 9 | 28.5% | -0.58 | 0.0058 | -0.036 | |
| 15.60 | 18.65 | 184 | 27.6% | 0.40 | 0.0053 | -0.035 | 300 | 49.30 | 52.40 | 16 | 28.1% | -0.63 | 0.0058 | -0.034 | ||
| 13.20 | 15.15 | 73 | 27.3% | 0.35 | 0.0051 | -0.034 | 310 | 57.20 | 59.70 | 4 | 20 | 28.5% | -0.68 | 0.0057 | -0.033 | |
| 11.50 | 13.15 | 45 | 27.7% | 0.31 | 0.0049 | -0.032 | 320 | 64.20 | 67.40 | 14 | 28.0% | -0.73 | 0.0056 | -0.031 | ||
| 8.90 | 11.85 | 5 | 87 | 27.6% | 0.27 | 0.0046 | -0.030 | 330 | 72.90 | 75.50 | 28.4% | -0.78 | 0.0054 | -0.029 | ||
| 7.85 | 9.80 | 27 | 27.7% | 0.24 | 0.0043 | -0.028 | 340 | 81.35 | 84.55 | 28.9% | -0.82 | 0.0052 | -0.026 | |||
| 6.35 | 7.55 | 5 | 82 | 27.1% | 0.21 | 0.0040 | -0.026 | 350 | 90.10 | 93.50 | 29.2% | -0.86 | 0.0047 | -0.022 | ||
| 4.55 | 6.95 | 6 | 27.1% | 0.18 | 0.0036 | -0.024 | 360 | 99.10 | 102.50 | 29.4% | -0.89 | 0.0042 | -0.017 | |||
| 3.80 | 6.20 | 1 | 27.4% | 0.16 | 0.0033 | -0.022 | 370 | 107.45 | 112.00 | 28.0% | -0.92 | 0.0036 | -0.011 | |||
| 3.20 | 5.05 | 34 | 27.4% | 0.14 | 0.0030 | -0.020 | 380 | 116.95 | 120.70 | 27.8% | -0.94 | 0.0030 | -0.005 | |||
| 2.65 | 4.20 | 53 | 27.4% | 0.12 | 0.0027 | -0.018 | 390 | 126.80 | 131.00 | 29.7% | -0.97 | 0.0034 | 0.000 | |||
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 — Sep 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs