ABBV chaîne d'options AbbVie Inc.
Cboe delayed options data · au 21:49 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±6.9% (267.89–307.35) · ATM IV 29.2% · P/C open interest 0.61
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 142.45 | 145.80 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.13 | 27 | 131.3% | -0.00 | 0.0000 | -0.002 | ||||
| 137.45 | 140.75 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 2.13 | 84 | 125.6% | -0.00 | 0.0000 | -0.002 | ||||
| 132.45 | 135.80 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 2.13 | 280 | 120.1% | -0.00 | 0.0000 | -0.002 | ||||
| 127.50 | 131.00 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 2.13 | 64 | 114.7% | -0.00 | 0.0000 | -0.002 | ||||
| 122.50 | 125.90 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.13 | 63 | 109.5% | -0.00 | 0.0001 | -0.002 | ||||
| 117.55 | 120.90 | 1 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 2.13 | 324 | 104.5% | -0.00 | 0.0001 | -0.003 | |||
| 112.55 | 115.85 | 1.00 | 0.0001 | 0.000 | 175 | 0 | 1.98 | 380 | 98.2% | -0.00 | 0.0001 | -0.003 | ||||
| 107.60 | 111.00 | 1.00 | 0.0001 | 0.000 | 180 | 0 | 2.14 | 633 | 94.8% | -0.00 | 0.0001 | -0.003 | ||||
| 102.60 | 105.85 | 1.00 | 0.0001 | 0.000 | 185 | 0 | 1.87 | 645 | 87.9% | -0.00 | 0.0001 | -0.004 | ||||
| 97.55 | 101.05 | 1 | 1.00 | 0.0002 | 0.000 | 190 | 0 | 0.2300 | 285 | 60.8% | -0.00 | 0.0002 | -0.004 | |||
| 92.65 | 95.60 | 1 | 1 | 1.00 | 0.0002 | 0.000 | 195 | 0 | 0.2400 | 290 | 57.7% | -0.00 | 0.0002 | -0.005 | ||
| 87.65 | 91.10 | 1.00 | 0.0002 | 0.000 | 200 | 0 | 0.2500 | 396 | 54.7% | -0.00 | 0.0002 | -0.006 | ||||
| 77.75 | 81.15 | 6 | 0.99 | 0.0004 | 0.000 | 210 | 0 | 0.1500 | 10 | 755 | 46.2% | -0.01 | 0.0004 | -0.009 | ||
| 68.25 | 71.10 | 2 | 29 | 0.99 | 0.0007 | -0.004 | 220 | 0 | 0.1500 | 15 | 2,355 | 39.3% | -0.01 | 0.0007 | -0.013 | |
| 57.95 | 60.70 | 16 | 0.98 | 0.0012 | -0.012 | 230 | 0.0100 | 0.2800 | 51 | 2,378 | 36.7% | -0.02 | 0.0012 | -0.019 | ||
| 48.15 | 50.80 | 750 | 0.97 | 0.0022 | -0.025 | 240 | 0.2000 | 0.3700 | 66 | 2,266 | 34.1% | -0.03 | 0.0023 | -0.031 | ||
| 43.35 | 46.00 | 0.96 | 0.0030 | -0.034 | 245 | 0.4000 | 0.7600 | 35.3% | -0.04 | 0.0031 | -0.040 | |||||
| 39.10 | 41.70 | 11 | 969 | 31.8% | 0.94 | 0.0041 | -0.045 | 250 | 0.5900 | 0.9300 | 29 | 1,253 | 33.7% | -0.06 | 0.0041 | -0.050 |
| 33.90 | 36.90 | 28.1% | 0.92 | 0.0054 | -0.059 | 255 | 0.7700 | 1.47 | 2 | 13 | 33.1% | -0.08 | 0.0055 | -0.064 | ||
| 29.85 | 32.45 | 19 | 1,909 | 30.5% | 0.89 | 0.0070 | -0.076 | 260 | 1.36 | 2.09 | 32 | 1,148 | 33.2% | -0.11 | 0.0071 | -0.080 |
| 27.05 | 30.25 | 28.4% | 0.87 | 0.0079 | -0.085 | 262.5 | 1.47 | 3.50 | 43 | 10 | 35.1% | -0.13 | 0.0080 | -0.089 | ||
| 24.95 | 28.15 | 28.7% | 0.85 | 0.0089 | -0.094 | 265 | 1.65 | 2.71 | 4 | 5 | 31.4% | -0.15 | 0.0090 | -0.098 | ||
| 22.85 | 26.00 | 28.5% | 0.83 | 0.0098 | -0.103 | 267.5 | 2.08 | 3.10 | 1 | 1 | 31.1% | -0.17 | 0.0099 | -0.107 | ||
| 20.85 | 23.70 | 31 | 2,182 | 27.9% | 0.80 | 0.0108 | -0.113 | 270 | 2.88 | 4.60 | 94 | 714 | 33.6% | -0.20 | 0.0109 | -0.116 |
| 18.90 | 22.15 | 28.7% | 0.77 | 0.0118 | -0.122 | 272.5 | 1.98 | 5.25 | 2 | 2 | 30.6% | -0.23 | 0.0119 | -0.125 | ||
| 17.50 | 20.05 | 2 | 29.0% | 0.74 | 0.0127 | -0.130 | 275 | 3.10 | 5.90 | 3 | 23 | 31.3% | -0.26 | 0.0128 | -0.134 | |
| 15.50 | 18.50 | 28.9% | 0.71 | 0.0136 | -0.138 | 277.5 | 4.55 | 5.40 | 62 | 1 | 30.2% | -0.30 | 0.0137 | -0.141 | ||
| 14.15 | 16.30 | 66 | 3,993 | 28.5% | 0.67 | 0.0143 | -0.145 | 280 | 5.35 | 6.50 | 15 | 192 | 30.5% | -0.33 | 0.0145 | -0.148 |
| 12.25 | 14.65 | 27.9% | 0.63 | 0.0150 | -0.150 | 282.5 | 5.70 | 7.95 | 5 | 10 | 30.3% | -0.37 | 0.0152 | -0.153 | ||
| 10.60 | 13.45 | 5 | 72 | 28.0% | 0.60 | 0.0155 | -0.154 | 285 | 6.75 | 8.95 | 3 | 5 | 30.2% | -0.41 | 0.0157 | -0.157 |
| 9.35 | 11.55 | 6 | 538 | 27.4% | 0.56 | 0.0159 | -0.157 | 287.5 | 7.85 | 10.70 | 8 | 31.0% | -0.45 | 0.0161 | -0.160 | |
| 9.50 | 10.10 | 162 | 8,846 | 29.5% | 0.52 | 0.0161 | -0.158 | 290 | 9.35 | 11.55 | 25 | 94 | 30.8% | -0.49 | 0.0164 | -0.161 |
| 7.05 | 9.10 | 2 | 138 | 27.5% | 0.48 | 0.0161 | -0.158 | 292.5 | 10.55 | 13.25 | 2 | 31.1% | -0.53 | 0.0164 | -0.160 | |
| 5.90 | 8.65 | 3 | 11 | 28.2% | 0.44 | 0.0160 | -0.155 | 295 | 11.35 | 14.75 | 12 | 14 | 30.2% | -0.57 | 0.0164 | -0.158 |
| 4.90 | 7.20 | 1 | 1 | 27.4% | 0.40 | 0.0157 | -0.152 | 297.5 | 13.65 | 15.45 | 30.1% | -0.61 | 0.0161 | -0.154 | ||
| 5.05 | 6.45 | 67 | 2,922 | 29.1% | 0.36 | 0.0153 | -0.147 | 300 | 14.95 | 17.35 | 20 | 30.0% | -0.65 | 0.0157 | -0.149 | |
| 3.30 | 6.00 | 3 | 28.0% | 0.32 | 0.0147 | -0.141 | 302.5 | 17.05 | 19.65 | 31.5% | -0.69 | 0.0152 | -0.143 | |||
| 3.65 | 5.00 | 21 | 4 | 29.3% | 0.29 | 0.0140 | -0.133 | 305 | 18.90 | 21.45 | 31.7% | -0.72 | 0.0145 | -0.136 | ||
| 2.81 | 3.80 | 5 | 11 | 27.7% | 0.26 | 0.0132 | -0.125 | 307.5 | 20.65 | 23.30 | 31.4% | -0.76 | 0.0138 | -0.128 | ||
| 2.77 | 3.20 | 86 | 891 | 28.5% | 0.23 | 0.0124 | -0.117 | 310 | 22.25 | 24.85 | 1 | 30.0% | -0.79 | 0.0130 | -0.119 | |
| 1.79 | 2.32 | 15 | 6 | 28.3% | 0.17 | 0.0106 | -0.098 | 315 | 26.40 | 29.50 | 31.3% | -0.84 | 0.0112 | -0.101 | ||
| 1.01 | 1.65 | 91 | 1,021 | 27.8% | 0.13 | 0.0087 | -0.080 | 320 | 31.35 | 33.90 | 1 | 2 | 33.2% | -0.89 | 0.0094 | -0.083 |
| 0.0700 | 1.60 | 20 | 2 | 27.4% | 0.09 | 0.0069 | -0.063 | 325 | 35.60 | 38.45 | 33.1% | -0.93 | 0.0078 | -0.067 | ||
| 0.5700 | 0.7500 | 26 | 125 | 28.5% | 0.07 | 0.0053 | -0.048 | 330 | 40.40 | 43.25 | 34.7% | -0.96 | 0.0065 | -0.054 | ||
| 0 | 0.7100 | 6 | 27.5% | 0.05 | 0.0040 | -0.036 | 335 | 44.60 | 48.15 | 33.6% | -0.98 | 0.0044 | -0.040 | |||
| 0 | 0.3900 | 8 | 29 | 27.0% | 0.03 | 0.0030 | -0.027 | 340 | 50.10 | 53.20 | 38.9% | -1.00 | 0.0017 | -0.031 | ||
| 0.0100 | 0.1400 | 3 | 23 | 27.3% | 0.02 | 0.0016 | -0.015 | 350 | 60.15 | 63.15 | 44.3% | -1.00 | 0.0000 | -0.031 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs