ABBV optieketen AbbVie Inc.
Cboe delayed options data · per 21:33 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 ±7.2% (262.14–302.99) · ATM IV 30.5% · P/C open interest 0.62
| 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 | |
| 137.15 | 140.30 | 114.7% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 1.20 | 27 | 114.4% | -0.00 | 0.0000 | -0.003 | |||
| 132.30 | 135.30 | 111.0% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 2.13 | 84 | 120.5% | -0.00 | 0.0001 | -0.003 | |||
| 127.35 | 130.35 | 106.7% | 1.00 | 0.0001 | 0.000 | 155 | 0 | 2.13 | 280 | 115.1% | -0.00 | 0.0001 | -0.003 | |||
| 122.35 | 125.35 | 101.8% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 2.13 | 64 | 109.7% | -0.00 | 0.0001 | -0.004 | |||
| 117.40 | 120.35 | 97.0% | 1.00 | 0.0001 | 0.000 | 165 | 0 | 2.13 | 63 | 104.6% | -0.00 | 0.0001 | -0.004 | |||
| 112.45 | 115.40 | 1 | 92.4% | 1.00 | 0.0001 | 0.000 | 170 | 0 | 2.14 | 324 | 99.7% | -0.00 | 0.0001 | -0.004 | ||
| 107.45 | 110.40 | 88.9% | 1.00 | 0.0001 | 0.000 | 175 | 0 | 2.13 | 380 | 94.7% | -0.00 | 0.0001 | -0.005 | |||
| 102.45 | 105.45 | 83.0% | 1.00 | 0.0002 | 0.000 | 180 | 0 | 1.69 | 633 | 86.2% | -0.00 | 0.0002 | -0.005 | |||
| 97.45 | 100.45 | 79.7% | 1.00 | 0.0002 | 0.000 | 185 | 0 | 0.7300 | 645 | 70.9% | -0.00 | 0.0002 | -0.006 | |||
| 92.50 | 95.50 | 1 | 74.5% | 1.00 | 0.0002 | 0.000 | 190 | 0 | 0.2600 | 285 | 58.1% | -0.00 | 0.0002 | -0.007 | ||
| 87.50 | 90.50 | 1 | 70.4% | 0.99 | 0.0003 | 0.000 | 195 | 0 | 0.1400 | 5 | 290 | 50.8% | -0.00 | 0.0003 | -0.008 | |
| 82.55 | 85.55 | 66.8% | 0.99 | 0.0004 | 0.000 | 200 | 0 | 0.2000 | 396 | 49.7% | -0.01 | 0.0004 | -0.009 | |||
| 72.65 | 75.70 | 6 | 59.7% | 0.99 | 0.0006 | -0.003 | 210 | 0 | 0.1300 | 100 | 655 | 41.3% | -0.01 | 0.0006 | -0.012 | |
| 62.70 | 65.80 | 29 | 52.4% | 0.99 | 0.0010 | -0.010 | 220 | 0.0100 | 0.2600 | 42 | 2,355 | 38.9% | -0.01 | 0.0010 | -0.018 | |
| 52.95 | 55.80 | 16 | 45.7% | 0.98 | 0.0018 | -0.020 | 230 | 0.1700 | 0.3300 | 131 | 2,277 | 36.0% | -0.02 | 0.0018 | -0.026 | |
| 43.40 | 46.20 | 750 | 41.9% | 0.95 | 0.0033 | -0.037 | 240 | 0.4500 | 0.6200 | 23 | 2,258 | 34.2% | -0.05 | 0.0033 | -0.042 | |
| 38.55 | 41.45 | 39.1% | 0.94 | 0.0044 | -0.049 | 245 | 0.3700 | 1.36 | 34.1% | -0.06 | 0.0045 | -0.054 | ||||
| 33.85 | 36.85 | 15 | 969 | 37.3% | 0.91 | 0.0058 | -0.063 | 250 | 1.05 | 1.25 | 72 | 1,243 | 32.6% | -0.09 | 0.0059 | -0.068 |
| 29.40 | 32.35 | 35.6% | 0.88 | 0.0075 | -0.081 | 255 | 1.40 | 1.95 | 13 | 32.0% | -0.12 | 0.0076 | -0.085 | |||
| 25.10 | 28.10 | 12 | 1,900 | 34.4% | 0.83 | 0.0093 | -0.099 | 260 | 1.89 | 2.59 | 67 | 1,097 | 30.8% | -0.17 | 0.0094 | -0.103 |
| 23.60 | 25.85 | 34.6% | 0.81 | 0.0103 | -0.108 | 262.5 | 2.29 | 3.15 | 10 | 30.7% | -0.19 | 0.0104 | -0.112 | |||
| 21.65 | 23.90 | 34.2% | 0.78 | 0.0112 | -0.117 | 265 | 3.00 | 3.80 | 5 | 31.2% | -0.22 | 0.0113 | -0.121 | |||
| 19.70 | 21.95 | 33.6% | 0.75 | 0.0121 | -0.126 | 267.5 | 3.35 | 5.20 | 1 | 32.0% | -0.25 | 0.0122 | -0.129 | |||
| 17.25 | 20.35 | 55 | 2,233 | 32.6% | 0.72 | 0.0130 | -0.134 | 270 | 4.05 | 5.20 | 21 | 701 | 30.6% | -0.28 | 0.0131 | -0.137 |
| 15.80 | 18.35 | 32.3% | 0.69 | 0.0137 | -0.140 | 272.5 | 4.75 | 6.85 | 2 | 31.9% | -0.32 | 0.0139 | -0.143 | |||
| 13.80 | 16.95 | 32.0% | 0.65 | 0.0144 | -0.146 | 275 | 5.50 | 7.20 | 24 | 30.6% | -0.35 | 0.0146 | -0.149 | |||
| 12.60 | 14.95 | 31.4% | 0.61 | 0.0150 | -0.150 | 277.5 | 5.65 | 8.30 | 1 | 29.3% | -0.39 | 0.0152 | -0.153 | |||
| 11.60 | 13.60 | 29 | 4,002 | 32.1% | 0.58 | 0.0155 | -0.154 | 280 | 7.85 | 9.10 | 25 | 169 | 30.6% | -0.43 | 0.0157 | -0.156 |
| 9.40 | 12.15 | 30.5% | 0.54 | 0.0158 | -0.155 | 282.5 | 8.85 | 10.45 | 10 | 30.5% | -0.47 | 0.0160 | -0.158 | |||
| 8.10 | 11.10 | 72 | 30.6% | 0.50 | 0.0159 | -0.155 | 285 | 9.40 | 11.70 | 7 | 29.3% | -0.51 | 0.0162 | -0.158 | ||
| 7.20 | 9.55 | 543 | 30.2% | 0.46 | 0.0159 | -0.154 | 287.5 | 10.75 | 13.05 | 29.1% | -0.55 | 0.0162 | -0.157 | |||
| 6.70 | 7.75 | 239 | 8,776 | 29.8% | 0.42 | 0.0157 | -0.151 | 290 | 11.75 | 14.50 | 12 | 86 | 28.2% | -0.59 | 0.0161 | -0.154 |
| 4.85 | 8.05 | 138 | 30.2% | 0.38 | 0.0154 | -0.146 | 292.5 | 13.55 | 15.60 | 27.7% | -0.63 | 0.0158 | -0.149 | |||
| 5.10 | 6.70 | 11 | 31.1% | 0.34 | 0.0149 | -0.141 | 295 | 15.20 | 17.85 | 14 | 28.5% | -0.67 | 0.0154 | -0.144 | ||
| 4.30 | 6.40 | 1 | 31.8% | 0.31 | 0.0143 | -0.134 | 297.5 | 17.15 | 19.05 | 27.7% | -0.70 | 0.0148 | -0.137 | |||
| 3.25 | 4.30 | 58 | 2,889 | 28.6% | 0.27 | 0.0136 | -0.126 | 300 | 18.90 | 20.95 | 1 | 20 | 27.4% | -0.74 | 0.0141 | -0.129 |
| 2.76 | 5.25 | 31.6% | 0.24 | 0.0128 | -0.118 | 302.5 | 20.40 | 22.50 | 25.5% | -0.77 | 0.0134 | -0.121 | ||||
| 1.60 | 3.25 | 4 | 27.4% | 0.21 | 0.0119 | -0.109 | 305 | 22.05 | 24.65 | 24.4% | -0.80 | 0.0126 | -0.112 | |||
| 1.96 | 2.84 | 11 | 29.1% | 0.19 | 0.0110 | -0.100 | 307.5 | 24.15 | 27.20 | 25.2% | -0.83 | 0.0117 | -0.103 | |||
| 1.43 | 2.12 | 187 | 738 | 27.9% | 0.16 | 0.0101 | -0.091 | 310 | 26.35 | 29.40 | 1 | 24.9% | -0.86 | 0.0108 | -0.094 | |
| 0.8800 | 1.54 | 6 | 28.0% | 0.12 | 0.0082 | -0.073 | 315 | 31.10 | 33.85 | 23.9% | -0.90 | 0.0090 | -0.077 | |||
| 0.6000 | 1.04 | 67 | 982 | 28.1% | 0.09 | 0.0065 | -0.058 | 320 | 35.50 | 38.50 | 2 | -0.94 | 0.0074 | -0.062 | ||
| 0.1300 | 0.8500 | 2 | 27.6% | 0.06 | 0.0050 | -0.045 | 325 | 40.30 | 43.25 | -0.97 | 0.0062 | -0.049 | ||||
| 0.0100 | 0.5800 | 9 | 118 | 27.3% | 0.05 | 0.0039 | -0.036 | 330 | 45.20 | 48.25 | -0.98 | 0.0042 | -0.038 | |||
| 0 | 0.8100 | 31.2% | 0.03 | 0.0030 | -0.029 | 335 | 50.15 | 53.30 | -0.99 | 0.0022 | -0.030 | |||||
| 0 | 0.8400 | 29 | 33.7% | 0.03 | 0.0024 | -0.024 | 340 | 55.15 | 58.25 | -1.00 | 0.0006 | -0.030 | ||||
| 0 | 0.2200 | 23 | 31.1% | 0.02 | 0.0016 | -0.018 | 350 | 65.50 | 68.25 | -1.00 | 0.0000 | -0.030 | ||||
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 — Nov 20, 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