ABBV optieketen AbbVie Inc.

Vervaldatum Cboe delayed options data · per 09:33 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±4.0% (251.34–272.10) · ATM IV 23.6% · P/C open interest 0.45

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
124.75	128.35		1		1.00	0.0000	0.000	135	0	2.13		24	179.2%	-0.00	0.0000	-0.005
119.85	123.45				1.00	0.0001	0.000	140	0	2.13		107	170.5%	-0.00	0.0001	-0.005
114.85	118.05				1.00	0.0001	0.000	145	0	2.13		136	162.2%	-0.00	0.0001	-0.005
109.80	112.85				1.00	0.0001	0.000	150	0	0.4400		149	119.8%	-0.00	0.0001	-0.006
104.95	108.40		1		1.00	0.0001	0.000	155	0	1.44		289	136.1%	-0.00	0.0001	-0.006
99.90	103.50				1.00	0.0001	0.000	160	0	1.60		291	131.4%	-0.00	0.0001	-0.007
95.00	98.60		1		1.00	0.0001	0.000	165	0	0.1200		697	86.4%	-0.00	0.0001	-0.007
89.95	93.50		1		1.00	0.0002	0.000	170	0	0.1400		895	82.7%	-0.00	0.0002	-0.008
84.95	88.50		2		1.00	0.0002	0.000	175	0	1.23		788	105.5%	-0.00	0.0002	-0.009
79.95	83.60		27		1.00	0.0002	0.000	180	0	0.6300		1,253	88.7%	-0.00	0.0002	-0.009
75.00	78.65		74		1.00	0.0003	-0.001	185	0	0.4300		1,405	78.4%	-0.00	0.0003	-0.010
70.05	73.55		181		1.00	0.0004	-0.003	190	0	0.2200		947	66.8%	-0.00	0.0004	-0.011
65.05	68.30		98		0.99	0.0005	-0.005	195	0	0.2300		1,090	62.3%	-0.01	0.0005	-0.013
60.05	62.90		282		0.99	0.0006	-0.007	200	0	0.2400		816	57.9%	-0.01	0.0006	-0.014
50.10	52.90	1	403		0.99	0.0010	-0.012	210	0	0.2500		990	48.9%	-0.01	0.0010	-0.019
39.95	42.95	28	928		0.98	0.0018	-0.021	220	0.0500	0.2400	12	2,264	40.7%	-0.02	0.0018	-0.026
35.25	38.30				0.98	0.0026	-0.026	225	0	0.3400		10	37.1%	-0.02	0.0026	-0.031
30.65	32.75	10	1,839		0.97	0.0037	-0.034	230	0.1400	0.6300	23	1,169	37.6%	-0.03	0.0037	-0.038
25.35	28.25	1			0.95	0.0055	-0.046	235	0.0500	0.5200		18	30.7%	-0.05	0.0055	-0.049
22.95	25.80				0.94	0.0068	-0.053	237.5	0.1100	0.6400		1	29.8%	-0.06	0.0068	-0.056
20.60	23.75	16	1,338		0.93	0.0084	-0.062	240	0.3400	0.8200	21	1,149	30.2%	-0.07	0.0084	-0.065
18.20	21.45			20.5%	0.91	0.0103	-0.073	242.5	0	1.02	4	51	26.6%	-0.09	0.0104	-0.075
15.95	18.65	1		17.5%	0.89	0.0127	-0.085	245	0.5200	1.57	1	263	29.2%	-0.11	0.0128	-0.088
13.65	16.70		2	20.9%	0.86	0.0155	-0.100	247.5	0.9500	1.75	5	58	28.5%	-0.14	0.0157	-0.102
11.70	14.00	35	3,184	19.8%	0.82	0.0186	-0.115	250	1.25	1.92	35	1,039	26.8%	-0.18	0.0188	-0.118
9.55	12.85		1	22.8%	0.77	0.0219	-0.130	252.5	1.21	2.88	2	66	26.1%	-0.23	0.0221	-0.133
8.20	10.15		418	21.9%	0.71	0.0251	-0.143	255	2.23	2.99	1	26	25.3%	-0.29	0.0254	-0.146
6.00	9.25	17	71	22.7%	0.65	0.0279	-0.154	257.5	2.79	3.90	7	76	24.7%	-0.35	0.0283	-0.156
5.95	6.50	110	2,610	23.1%	0.58	0.0300	-0.160	260	3.50	5.80	61	448	25.9%	-0.43	0.0304	-0.163
3.45	5.35	17	15	20.7%	0.50	0.0309	-0.162	262.5	4.70	7.25	3	63	26.4%	-0.50	0.0314	-0.165
2.86	4.10	38	176	21.5%	0.42	0.0305	-0.158	265	6.10	8.10	2	45	25.2%	-0.58	0.0311	-0.161
1.42	4.45	11	498	23.3%	0.35	0.0289	-0.149	267.5	7.75	10.10			26.4%	-0.66	0.0295	-0.152
1.47	2.58	74	8,622	22.4%	0.29	0.0264	-0.137	270	9.50	12.10	1	56	27.2%	-0.73	0.0270	-0.139
1.23	1.78	8	31	22.7%	0.23	0.0233	-0.121	272.5	11.45	14.00		38	27.7%	-0.79	0.0239	-0.123
0.6100	1.53	11	420	22.8%	0.18	0.0199	-0.104	275	13.05	16.10			26.9%	-0.84	0.0206	-0.105
0.4900	1.35		26	24.3%	0.13	0.0166	-0.087	277.5	15.60	18.30			29.0%	-0.88	0.0175	-0.089
0.2800	0.9000	195	12.0K	23.8%	0.10	0.0134	-0.071	280	17.75	20.55		447	29.4%	-0.92	0.0147	-0.076
0.0400	0.8100		15	24.1%	0.08	0.0107	-0.058	282.5	19.95	22.95			30.2%	-0.94	0.0126	-0.067
0.1100	0.6200		106	25.4%	0.06	0.0085	-0.047	285	22.40	25.45			32.4%	-0.97	0.0105	-0.058
0	0.4800	1	141	25.3%	0.04	0.0067	-0.038	287.5	24.80	27.95			34.2%	-0.98	0.0080	-0.043
0.0600	0.3600	11	4,388	26.5%	0.04	0.0054	-0.032	290	27.45	30.45			37.3%	-0.99	0.0051	-0.037
0	0.3300		27	28.9%	0.02	0.0037	-0.026	295	32.35	35.45			41.2%	-1.00	0.0019	-0.029
0	0.1000	3	403	27.4%	0.02	0.0028	-0.022	300	37.35	40.45			45.5%	-1.00	0.0008	-0.029
0	0.2600			34.4%	0.02	0.0021	-0.020	305	42.40	45.45			50.0%	-1.00	0.0002	-0.029
0	0.2500		237	37.3%	0.01	0.0017	-0.018	310	47.05	50.45			52.5%	-1.00	0.0000	-0.029
0	0.6400			46.5%	0.01	0.0014	-0.016	315	52.05	55.45			55.1%	-1.00	0.0000	-0.029
0	0.4400		103	46.9%	0.01	0.0011	-0.015	320	57.20	60.45			60.1%	-1.00	0.0000	-0.029
0	0.4300		29	52.6%	0.01	0.0008	-0.012	330	67.05	70.45			65.8%	-1.00	0.0000	-0.029
0	0.4300		98	58.3%	0.00	0.0005	-0.010	340	77.10	80.45			72.9%	-1.00	0.0000	-0.029
0	1.15		21	74.3%	0.00	0.0004	-0.008	350	87.25	90.45			80.8%	-1.00	0.0000	-0.029
0	2.13		1	89.5%	0.00	0.0003	-0.007	360	97.25	100.45			87.0%	-1.00	0.0000	-0.029

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Sep 18, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

ABBV optieketen AbbVie Inc.

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie