ABBV cadena de opciones AbbVie Inc.
Cboe delayed options data · a fecha de 00:33 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±3.9% (250.13–270.29) · ATM IV 23.8% · P/C interés abierto 0.45
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 124.05 | 127.50 | 1 | 155.1% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.13 | 24 | 183.8% | -0.00 | 0.0001 | -0.006 | ||
| 119.05 | 122.05 | 129.4% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 2.13 | 107 | 174.8% | -0.00 | 0.0001 | -0.007 | |||
| 114.10 | 117.55 | 141.5% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 2.13 | 136 | 166.2% | -0.00 | 0.0001 | -0.007 | |||
| 109.10 | 112.50 | 132.3% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 1.64 | 149 | 150.4% | -0.00 | 0.0001 | -0.007 | |||
| 104.10 | 107.55 | 1 | 126.0% | 1.00 | 0.0001 | 0.000 | 155 | 0 | 0.5900 | 2 | 289 | 120.9% | -0.00 | 0.0001 | -0.008 | |
| 99.10 | 102.55 | 118.7% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 0.4400 | 291 | 109.7% | -0.00 | 0.0001 | -0.008 | |||
| 94.60 | 97.55 | 1 | 121.4% | 1.00 | 0.0002 | 0.000 | 165 | 0 | 0.6400 | 697 | 109.2% | -0.00 | 0.0002 | -0.009 | ||
| 89.15 | 92.60 | 1 | 106.8% | 1.00 | 0.0002 | 0.000 | 170 | 0 | 0.2000 | 895 | 87.9% | -0.00 | 0.0002 | -0.009 | ||
| 84.15 | 87.45 | 2 | 96.9% | 1.00 | 0.0002 | 0.000 | 175 | 0 | 0.4400 | 788 | 91.5% | -0.00 | 0.0002 | -0.010 | ||
| 79.15 | 82.60 | 27 | 93.5% | 1.00 | 0.0003 | 0.000 | 180 | 0 | 0.4400 | 1,253 | 85.7% | -0.00 | 0.0003 | -0.011 | ||
| 74.70 | 77.45 | 74 | 93.6% | 1.00 | 0.0003 | 0.000 | 185 | 0 | 0.2300 | 1,405 | 73.4% | -0.00 | 0.0003 | -0.012 | ||
| 69.80 | 72.55 | 181 | 89.8% | 1.00 | 0.0004 | 0.000 | 190 | 0 | 0.3900 | 947 | 73.3% | -0.00 | 0.0004 | -0.013 | ||
| 64.15 | 67.65 | 98 | 75.6% | 0.99 | 0.0005 | 0.000 | 195 | 0 | 0.4300 | 1,090 | 69.0% | -0.01 | 0.0005 | -0.014 | ||
| 59.15 | 62.65 | 282 | 69.6% | 0.99 | 0.0006 | 0.000 | 200 | 0 | 0.4300 | 816 | 63.7% | -0.01 | 0.0006 | -0.015 | ||
| 49.75 | 52.60 | 402 | 64.6% | 0.99 | 0.0010 | 0.000 | 210 | 0 | 0.2500 | 990 | 49.3% | -0.01 | 0.0011 | -0.019 | ||
| 39.75 | 42.85 | 907 | 54.8% | 0.98 | 0.0019 | -0.005 | 220 | 0.0500 | 0.2300 | 43 | 2,252 | 40.6% | -0.02 | 0.0019 | -0.025 | |
| 34.30 | 37.75 | 44.1% | 0.98 | 0.0026 | -0.012 | 225 | 0 | 0.3100 | 10 | 36.5% | -0.02 | 0.0026 | -0.030 | |||
| 30.30 | 32.65 | 3 | 1,835 | 45.2% | 0.97 | 0.0038 | -0.021 | 230 | 0.0200 | 0.2400 | 35 | 1,170 | 30.9% | -0.03 | 0.0038 | -0.036 |
| 24.95 | 27.90 | 1 | 38.5% | 0.96 | 0.0057 | -0.033 | 235 | 0.1000 | 0.3100 | 5 | 18 | 28.4% | -0.04 | 0.0057 | -0.046 | |
| 22.05 | 25.50 | 33.6% | 0.95 | 0.0071 | -0.041 | 237.5 | 0 | 0.4700 | 1 | 1 | 26.7% | -0.05 | 0.0072 | -0.053 | ||
| 20.30 | 22.55 | 47 | 1,331 | 32.4% | 0.93 | 0.0089 | -0.051 | 240 | 0.2800 | 0.9000 | 48 | 1,155 | 29.7% | -0.07 | 0.0090 | -0.062 |
| 17.25 | 20.85 | 30.6% | 0.91 | 0.0113 | -0.064 | 242.5 | 0.0300 | 1.11 | 51 | 26.6% | -0.09 | 0.0114 | -0.074 | |||
| 15.75 | 18.35 | 1 | 31.6% | 0.88 | 0.0142 | -0.080 | 245 | 0.5800 | 1.03 | 20 | 264 | 26.1% | -0.12 | 0.0143 | -0.089 | |
| 13.15 | 16.30 | 2 | 29.3% | 0.85 | 0.0175 | -0.099 | 247.5 | 0.8700 | 1.68 | 3 | 63 | 26.9% | -0.16 | 0.0177 | -0.106 | |
| 11.85 | 13.50 | 16 | 3,184 | 28.6% | 0.80 | 0.0210 | -0.118 | 250 | 1.21 | 1.67 | 16 | 1,046 | 24.6% | -0.20 | 0.0213 | -0.125 |
| 9.15 | 12.40 | 1 | 28.1% | 0.74 | 0.0245 | -0.137 | 252.5 | 1.45 | 2.47 | 1 | 67 | 24.1% | -0.26 | 0.0247 | -0.142 | |
| 7.50 | 10.15 | 2 | 418 | 26.7% | 0.68 | 0.0276 | -0.152 | 255 | 1.99 | 3.00 | 1 | 27 | 22.9% | -0.32 | 0.0279 | -0.157 |
| 6.15 | 8.50 | 85 | 26.8% | 0.61 | 0.0299 | -0.163 | 257.5 | 2.73 | 3.85 | 4 | 81 | 22.3% | -0.40 | 0.0303 | -0.166 | |
| 4.90 | 6.45 | 96 | 2,587 | 25.4% | 0.53 | 0.0313 | -0.168 | 260 | 3.60 | 5.20 | 1 | 505 | 22.2% | -0.47 | 0.0317 | -0.170 |
| 2.92 | 4.80 | 2 | 27 | 22.4% | 0.45 | 0.0313 | -0.166 | 262.5 | 4.55 | 6.40 | 4 | 63 | 21.0% | -0.55 | 0.0319 | -0.168 |
| 2.62 | 4.35 | 173 | 188 | 25.3% | 0.38 | 0.0301 | -0.159 | 265 | 6.05 | 8.40 | 2 | 47 | 21.9% | -0.63 | 0.0307 | -0.160 |
| 1.73 | 3.30 | 6 | 508 | 24.6% | 0.30 | 0.0278 | -0.146 | 267.5 | 7.45 | 10.25 | 21.2% | -0.70 | 0.0285 | -0.146 | ||
| 1.35 | 2.44 | 58 | 8,631 | 24.8% | 0.24 | 0.0248 | -0.129 | 270 | 9.55 | 12.60 | 1 | 55 | 23.1% | -0.77 | 0.0254 | -0.128 |
| 0.6000 | 1.96 | 19 | 38 | 24.1% | 0.19 | 0.0213 | -0.111 | 272.5 | 11.80 | 14.35 | 38 | 22.7% | -0.83 | 0.0218 | -0.108 | |
| 0.5200 | 1.25 | 27 | 426 | 24.0% | 0.14 | 0.0177 | -0.092 | 275 | 13.95 | 16.35 | 21.6% | -0.87 | 0.0181 | -0.087 | ||
| 0.1400 | 1.13 | 5 | 26 | 24.3% | 0.11 | 0.0143 | -0.075 | 277.5 | 15.80 | 18.80 | -0.91 | 0.0150 | -0.068 | |||
| 0.3000 | 0.7300 | 57 | 11.9K | 25.4% | 0.08 | 0.0113 | -0.061 | 280 | 18.05 | 20.85 | 447 | -0.94 | 0.0131 | -0.052 | ||
| 0 | 0.7500 | 1 | 15 | 25.8% | 0.06 | 0.0090 | -0.050 | 282.5 | 20.25 | 23.75 | -0.96 | 0.0120 | -0.045 | |||
| 0.1000 | 0.5600 | 106 | 27.2% | 0.05 | 0.0072 | -0.042 | 285 | 22.75 | 26.45 | -0.98 | 0.0092 | -0.051 | ||||
| 0.0200 | 0.4600 | 142 | 27.5% | 0.04 | 0.0059 | -0.037 | 287.5 | 25.30 | 28.70 | -0.99 | 0.0072 | -0.055 | ||||
| 0.0600 | 0.3300 | 3 | 4,383 | 28.4% | 0.03 | 0.0049 | -0.034 | 290 | 27.80 | 31.20 | -0.99 | 0.0051 | -0.064 | |||
| 0 | 0.3300 | 27 | 31.2% | 0.03 | 0.0037 | -0.030 | 295 | 32.75 | 36.25 | -0.99 | 0.0027 | -0.075 | ||||
| 0.0100 | 0.1200 | 102 | 403 | 30.4% | 0.02 | 0.0028 | -0.028 | 300 | 37.75 | 41.25 | -1.00 | 0.0015 | -0.081 | |||
| 0 | 0.4800 | 40.4% | 0.02 | 0.0023 | -0.025 | 305 | 42.75 | 46.25 | -1.00 | 0.0009 | -0.087 | |||||
| 0 | 0.8500 | 237 | 48.3% | 0.02 | 0.0018 | -0.024 | 310 | 47.75 | 51.25 | -1.00 | 0.0005 | -0.092 | ||||
| 0 | 0.6500 | 49.5% | 0.01 | 0.0015 | -0.022 | 315 | 52.75 | 56.25 | -1.00 | 0.0003 | -0.096 | |||||
| 0 | 0.6400 | 103 | 52.7% | 0.01 | 0.0013 | -0.020 | 320 | 57.75 | 61.25 | -1.00 | 0.0001 | -0.100 | ||||
| 0.0100 | 0.1100 | 22 | 29 | 47.1% | 0.01 | 0.0009 | -0.017 | 330 | 67.80 | 71.20 | -1.00 | 0.0000 | -0.105 | |||
| 0 | 0.2300 | 98 | 56.5% | 0.01 | 0.0007 | -0.015 | 340 | 77.75 | 81.20 | -1.00 | 0.0000 | -0.109 | ||||
| 0 | 0.4400 | 21 | 67.3% | 0.01 | 0.0005 | -0.013 | 350 | 87.75 | 91.20 | -1.00 | 0.0000 | -0.111 | ||||
| 0 | 0.6300 | 1 | 76.4% | 0.00 | 0.0004 | -0.012 | 360 | 97.75 | 101.20 | -1.00 | 0.0000 | -0.113 | ||||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Sep 18, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs