Options Chain for ABBVIE INC COM (ABBV) - $188.57 as of 10/17/2024 8:00:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 87.75 | 90.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 105.00 | 82.60 | 85.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 110.00 | 77.70 | 80.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 115.00 | 72.65 | 75.35 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 120.00 | 67.55 | 70.15 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 125.00 | 62.80 | 65.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 130.00 | 58.05 | 59.55 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 135.00 | 53.05 | 55.85 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 140.00 | 47.20 | 50.95 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 145.00 | 42.50 | 44.75 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 150.00 | 37.80 | 39.85 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 155.00 | 33.40 | 34.85 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 160.00 | 28.45 | 29.95 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 165.00 | 23.80 | 24.85 | % | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.07 | 10/17/2024 4:00:05 PM EST | |||
| 167.50 | 21.25 | 22.35 | % | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.09 | 10/17/2024 4:00:05 PM EST | |||
| 170.00 | 19.00 | 19.85 | % | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.10 | 10/17/2024 4:00:05 PM EST | |||
| 172.50 | 16.65 | 17.45 | % | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.11 | 10/17/2024 4:00:05 PM EST | |||
| 175.00 | 13.75 | 15.20 | 20.20 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.86 | 0.02 | -0.13 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 177.50 | 11.40 | 13.65 | 15.90 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.82 | 0.02 | -0.14 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 180.00 | 10.30 | 11.70 | 11.01 | -0.86 | -7.25% | 1 | 7 | 0.36 | 0.77 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 182.50 | 7.85 | 8.65 | % | 0 | 0 | 0.29 | 0.72 | 0.03 | -0.15 | 10/17/2024 4:00:05 PM EST | |||
| 185.00 | 6.65 | 6.90 | 7.80 | -3.53 | -31.16% | 1 | 21 | 0.30 | 0.65 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 187.50 | 5.15 | 5.35 | 5.25 | -1.24 | -19.11% | 3 | 43 | 0.30 | 0.56 | 0.04 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 190.00 | 3.60 | 4.05 | 4.23 | -0.78 | -15.57% | 33 | 250 | 0.29 | 0.47 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 192.50 | 2.81 | 3.00 | 3.10 | -0.76 | -19.69% | 143 | 39 | 0.29 | 0.38 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 195.00 | 1.97 | 2.11 | 2.15 | -0.60 | -21.82% | 46 | 1,048 | 0.29 | 0.29 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 197.50 | 1.32 | 1.44 | 1.39 | -0.54 | -27.98% | 45 | 48 | 0.28 | 0.21 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 200.00 | 0.74 | 1.25 | 0.94 | -0.40 | -29.86% | 34 | 222 | 0.29 | 0.15 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 202.50 | 0.55 | 0.64 | 0.65 | -0.24 | -26.97% | 1 | 23 | 0.28 | 0.11 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 205.00 | 0.36 | 0.41 | 0.44 | -0.09 | -16.99% | 6 | 1,264 | 0.28 | 0.07 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 207.50 | 0.18 | 0.30 | 0.29 | -0.03 | -9.38% | 1 | 7 | 0.27 | 0.05 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 210.00 | 0.12 | 0.38 | 0.19 | -0.18 | -48.65% | 1 | 127 | 0.31 | 0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 212.50 | 0.04 | 0.68 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.02 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 215.00 | 0.02 | 0.59 | 0.07 | 0.00 | 0.00% | 0 | 37 | 0.35 | 0.01 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 217.50 | 0.01 | 0.53 | 0.07 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.01 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 220.00 | 0.00 | 0.48 | 0.13 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 225.00 | 0.00 | 0.42 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 4:00:05 PM EST |
| 230.00 | 0.00 | 0.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 235.00 | 0.00 | 0.39 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.38 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 245.00 | 0.00 | 0.38 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.38 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 255.00 | 0.00 | 0.38 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 260.00 | 0.00 | 0.37 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 265.00 | 0.00 | 0.37 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.38 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.38 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.38 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.38 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.38 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.39 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.42 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.57 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.59 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.81 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.40 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 155.00 | 0.05 | 0.68 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.04 | 9/25/2024 | 10/17/2024 4:00:05 PM EST |
| 160.00 | 0.08 | 0.76 | 0.28 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.02 | 0.00 | -0.05 | 10/4/2024 | 10/17/2024 4:00:05 PM EST |
| 165.00 | 0.12 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 40 | 0.42 | -0.05 | 0.01 | -0.07 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 167.50 | 0.27 | 0.36 | % | 0 | 0 | 0.37 | -0.07 | 0.01 | -0.09 | 10/17/2024 4:00:05 PM EST | |||
| 170.00 | 0.39 | 1.61 | 0.39 | +0.04 | +11.43% | 5 | 54 | 0.46 | -0.09 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 172.50 | 0.54 | 2.63 | % | 0 | 0 | 0.35 | -0.11 | 0.01 | -0.11 | 10/17/2024 4:00:05 PM EST | |||
| 175.00 | 0.62 | 1.46 | 0.66 | 0.00 | 0.00% | 9 | 81 | 0.36 | -0.14 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 177.50 | 0.95 | 1.38 | 0.91 | +0.06 | +7.06% | 1 | 10 | 0.33 | -0.18 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 180.00 | 1.27 | 1.96 | 1.35 | +0.11 | +8.88% | 14 | 160 | 0.32 | -0.23 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 182.50 | 1.95 | 3.15 | 1.79 | +0.19 | +11.88% | 3 | 207 | 0.36 | -0.28 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 185.00 | 2.77 | 3.00 | 2.66 | +0.46 | +20.91% | 82 | 544 | 0.30 | -0.35 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 187.50 | 3.70 | 5.05 | 3.98 | +0.78 | +24.38% | 10 | 47 | 0.29 | -0.44 | 0.04 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 190.00 | 4.90 | 5.20 | 5.20 | +1.20 | +30.00% | 39 | 1,060 | 0.29 | -0.53 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 192.50 | 6.35 | 6.90 | 5.05 | 0.00 | 0.00% | 0 | 52 | 0.30 | -0.62 | 0.04 | -0.14 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 195.00 | 7.05 | 8.50 | 7.50 | +0.90 | +13.64% | 2 | 1,035 | 0.28 | -0.71 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 197.50 | 8.75 | 11.75 | % | 0 | 0 | 0.22 | -0.79 | 0.03 | -0.10 | 10/17/2024 4:00:05 PM EST | |||
| 200.00 | 11.85 | 12.90 | 11.47 | +3.80 | +49.55% | 2 | 33 | 0.30 | -0.85 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 202.50 | 13.40 | 14.45 | 10.75 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.89 | 0.02 | -0.07 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 205.00 | 16.00 | 17.00 | 13.14 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.93 | 0.01 | -0.05 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 207.50 | 18.60 | 19.55 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 210.00 | 21.05 | 21.80 | 18.49 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.03 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 212.50 | 23.60 | 24.35 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 215.00 | 24.40 | 27.95 | 22.76 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.99 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 217.50 | 27.05 | 30.65 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 220.00 | 30.20 | 32.55 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 225.00 | 35.20 | 37.55 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 230.00 | 40.15 | 42.55 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 235.00 | 45.15 | 47.75 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 240.00 | 49.50 | 53.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 245.00 | 54.35 | 58.15 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 250.00 | 60.25 | 62.55 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 255.00 | 65.10 | 67.55 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 260.00 | 70.20 | 72.55 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 265.00 | 74.90 | 77.45 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST |