ABBV cadeia de opções AbbVie Inc.

Expiração Cboe delayed options data · em 18:33 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±6.9% (269.68–309.83) · IV ATM 29.7% · P/C open interest 0.61

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
144.05	147.35			120.9%	1.00	0.0000	0.000	145	0	2.13		27	131.5%	-0.00	0.0000	-0.002
139.05	142.40			115.0%	1.00	0.0000	0.000	150	0	2.13		84	125.8%	-0.00	0.0000	-0.002
134.05	137.45			110.0%	1.00	0.0000	0.000	155	0	2.13		280	120.3%	-0.00	0.0000	-0.002
129.10	132.45			105.1%	1.00	0.0000	0.000	160	0	2.13		64	114.9%	-0.00	0.0000	-0.002
124.15	127.50			101.1%	1.00	0.0001	0.000	165	0	2.13		63	109.7%	-0.00	0.0001	-0.003
119.00	122.55		1	94.6%	1.00	0.0001	0.000	170	0	2.13		324	104.7%	-0.00	0.0001	-0.003
114.15	117.50			90.8%	1.00	0.0001	0.000	175	0	2.13		380	99.8%	-0.00	0.0001	-0.003
109.05	112.55			85.2%	1.00	0.0001	0.000	180	0	0.4400		633	73.9%	-0.00	0.0001	-0.004
104.10	107.05			74.2%	1.00	0.0001	0.000	185	0	2.14		645	90.4%	-0.00	0.0001	-0.004
99.45	102.60		1	80.5%	1.00	0.0002	0.000	190	0	0.2400		285	61.4%	-0.00	0.0002	-0.005
94.55	97.40	1	1	75.0%	1.00	0.0002	0.000	195	0	0.2500		290	58.3%	-0.00	0.0002	-0.006
89.55	92.65			72.7%	1.00	0.0003	0.000	200	0	0.2600		396	55.2%	-0.00	0.0003	-0.007
79.60	82.55		6	63.5%	0.99	0.0004	0.000	210	0.0300	0.1400		755	46.2%	-0.01	0.0004	-0.010
69.65	72.55	2	29	55.5%	0.99	0.0007	-0.005	220	0.0400	0.2000	14	2,355	42.0%	-0.01	0.0007	-0.014
59.80	62.65		16	49.1%	0.98	0.0013	-0.014	230	0.1100	0.2800	50	2,378	38.5%	-0.02	0.0013	-0.021
50.00	52.75		750	42.9%	0.97	0.0023	-0.026	240	0.2700	0.4600	62	2,266	35.9%	-0.03	0.0023	-0.033
45.20	48.00			41.1%	0.96	0.0030	-0.035	245	0.4000	0.7600			35.6%	-0.04	0.0030	-0.041
40.40	42.80	2	969	37.1%	0.94	0.0040	-0.046	250	0.5700	0.8200	29	1,253	33.5%	-0.06	0.0040	-0.051
35.70	38.60			37.1%	0.92	0.0053	-0.060	255	0.7100	1.30	2	13	32.6%	-0.08	0.0053	-0.065
31.15	32.50	18	1,909	30.8%	0.89	0.0068	-0.076	260	1.21	1.53	32	1,148	31.4%	-0.11	0.0069	-0.080
28.90	31.85			34.8%	0.87	0.0077	-0.084	262.5	1.42	2.33	41	10	32.4%	-0.13	0.0078	-0.088
26.75	29.65			34.1%	0.85	0.0086	-0.093	265	1.88	2.34	4	5	31.5%	-0.15	0.0087	-0.097
24.60	27.50			33.4%	0.83	0.0096	-0.103	267.5	2.08	2.73		1	30.8%	-0.17	0.0096	-0.106
22.65	24.15	16	2,182	30.4%	0.80	0.0105	-0.112	270	2.54	3.20	89	714	30.6%	-0.20	0.0106	-0.116
20.45	23.25			31.8%	0.78	0.0114	-0.121	272.5	3.15	3.70	2	2	30.5%	-0.22	0.0116	-0.125
18.60	21.20			31.2%	0.75	0.0124	-0.130	275	3.60	4.30	2	23	30.0%	-0.25	0.0125	-0.133
17.70	19.75			33.2%	0.71	0.0132	-0.138	277.5	4.25	4.95	62	1	29.6%	-0.29	0.0134	-0.141
15.90	16.65	63	3,993	30.4%	0.68	0.0140	-0.145	280	5.25	5.80	15	192	29.9%	-0.32	0.0141	-0.148
13.85	16.05			31.2%	0.64	0.0146	-0.151	282.5	6.15	6.60	5	10	29.7%	-0.36	0.0148	-0.153
12.95	13.85	5	72	30.9%	0.61	0.0152	-0.155	285	7.10	7.65	3	5	29.6%	-0.40	0.0154	-0.158
11.35	12.55	6	538	30.7%	0.57	0.0156	-0.158	287.5	7.70	8.85	6		28.9%	-0.44	0.0158	-0.161
10.25	10.80	54	8,846	30.2%	0.53	0.0158	-0.160	290	9.15	9.95	24	94	29.1%	-0.48	0.0160	-0.162
8.80	10.05	2	138	30.4%	0.49	0.0159	-0.160	292.5	10.15	11.25	2		28.6%	-0.52	0.0162	-0.162
7.80	8.70	3	11	30.2%	0.45	0.0158	-0.158	295	11.75	12.85	12	14	29.1%	-0.56	0.0161	-0.161
6.40	7.80	1	1	29.7%	0.41	0.0156	-0.155	297.5	12.70	14.40			28.3%	-0.60	0.0159	-0.158
5.90	6.50	61	2,922	29.7%	0.37	0.0152	-0.151	300	14.85	16.30		20	29.5%	-0.63	0.0156	-0.153
5.05	5.80	1		29.8%	0.34	0.0147	-0.145	302.5	16.00	18.60			29.6%	-0.67	0.0151	-0.147
4.35	5.00	13	4	29.7%	0.30	0.0141	-0.138	305	18.30	20.25			30.2%	-0.71	0.0145	-0.141
3.70	4.30	5	11	29.6%	0.27	0.0133	-0.130	307.5	19.30	22.05			28.6%	-0.74	0.0138	-0.133
3.15	3.50	58	891	29.2%	0.24	0.0125	-0.122	310	21.50	23.95		1	28.9%	-0.77	0.0130	-0.124
2.07	2.55	12	6	28.9%	0.18	0.0108	-0.104	315	25.10	28.00			27.4%	-0.83	0.0114	-0.106
1.51	1.89	87	1,021	29.3%	0.14	0.0090	-0.085	320	29.65	31.95	1	2	26.1%	-0.88	0.0096	-0.087
1.03	1.41	18	2	29.6%	0.10	0.0072	-0.067	325	34.20	36.80			26.3%	-0.92	0.0079	-0.070
0.6100	0.9500	16	125	29.1%	0.07	0.0056	-0.051	330	38.70	41.50				-0.95	0.0063	-0.055
0.3800	0.7100	1		29.4%	0.05	0.0042	-0.038	335	43.70	46.30				-0.98	0.0050	-0.038
0.2400	0.4000	8	29	28.8%	0.03	0.0030	-0.027	340	48.15	51.25				-1.00	0.0021	-0.029
0.1000	0.1400	3	23	28.6%	0.01	0.0015	-0.013	350	58.15	61.30				-1.00	0.0000	-0.029

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

ABBV cadeia de opções AbbVie Inc.

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo