Options Chain for ABBVIE INC COM (ABBV) - $186.54 as of 10/22/2024 1:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 87.00 | 89.55 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 105.00 | 81.95 | 84.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 110.00 | 76.95 | 80.25 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 115.00 | 72.15 | 75.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 120.00 | 67.35 | 70.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 125.00 | 63.50 | 64.85 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 130.00 | 58.65 | 59.65 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 135.00 | 53.70 | 54.70 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 140.00 | 48.65 | 50.00 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 145.00 | 43.80 | 44.90 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 150.00 | 38.90 | 40.10 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 155.00 | 34.00 | 35.25 | % | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.04 | 10/22/2024 12:58:56 PM EST | |||
| 160.00 | 29.40 | 30.25 | % | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.05 | 10/22/2024 12:58:56 PM EST | |||
| 165.00 | 24.65 | 25.75 | % | 0 | 0 | 0.26 | 0.91 | 0.01 | -0.06 | 10/22/2024 12:58:56 PM EST | |||
| 170.00 | 20.20 | 21.05 | % | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.08 | 10/22/2024 12:58:56 PM EST | |||
| 175.00 | 16.15 | 16.40 | 21.70 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.79 | 0.02 | -0.09 | 10/14/2024 | 10/22/2024 12:58:56 PM EST |
| 180.00 | 11.70 | 12.55 | 16.26 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.71 | 0.02 | -0.10 | 10/10/2024 | 10/22/2024 12:58:56 PM EST |
| 185.00 | 8.95 | 9.20 | 7.84 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.61 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 190.00 | 6.20 | 6.40 | 7.18 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.49 | 0.02 | -0.10 | 10/17/2024 | 10/22/2024 12:58:56 PM EST |
| 195.00 | 4.05 | 4.25 | 4.21 | +0.47 | +12.57% | 13 | 13 | 0.27 | 0.37 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 200.00 | 2.52 | 2.87 | 2.04 | 0.00 | 0.00% | 0 | 27 | 0.26 | 0.26 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 205.00 | 1.46 | 1.63 | 1.52 | +0.30 | +24.59% | 15 | 15 | 0.26 | 0.17 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 210.00 | 0.79 | 1.11 | 0.82 | -0.24 | -22.65% | 1 | 14 | 0.27 | 0.11 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 215.00 | 0.00 | 0.62 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.07 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 220.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.04 | 0.01 | -0.02 | 10/17/2024 | 10/22/2024 12:58:56 PM EST |
| 225.00 | 0.00 | 0.67 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.02 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 12:58:56 PM EST |
| 230.00 | 0.00 | 0.56 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 235.00 | 0.00 | 0.49 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 240.00 | 0.00 | 0.44 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 245.00 | 0.00 | 0.41 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 250.00 | 0.00 | 0.40 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 255.00 | 0.00 | 0.39 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 260.00 | 0.00 | 0.39 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 265.00 | 0.00 | 0.38 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 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 | 0.42 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 105.00 | 0.00 | 0.45 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 115.00 | 0.00 | 0.54 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 120.00 | 0.00 | 0.59 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 130.00 | 0.00 | 0.72 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 155.00 | 0.07 | 0.78 | 0.57 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.03 | 0.00 | -0.04 | 10/16/2024 | 10/22/2024 12:58:56 PM EST |
| 160.00 | 0.35 | 0.64 | 0.62 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.05 | 0.01 | -0.05 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 165.00 | 0.77 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 13 | 0.33 | -0.09 | 0.01 | -0.06 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 170.00 | 1.22 | 1.33 | 1.63 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.14 | 0.01 | -0.08 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 175.00 | 1.95 | 2.12 | 2.50 | 0.00 | 0.00% | 0 | 12 | 0.30 | -0.21 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 180.00 | 3.10 | 3.25 | 3.40 | -0.50 | -12.83% | 1 | 18 | 0.29 | -0.29 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 185.00 | 4.75 | 4.95 | 4.98 | -0.92 | -15.60% | 10 | 33 | 0.28 | -0.39 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 190.00 | 7.00 | 7.25 | 7.38 | -0.43 | -5.51% | 1 | 32 | 0.27 | -0.51 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 195.00 | 9.65 | 10.15 | 8.90 | 0.00 | 0.00% | 0 | 67 | 0.27 | -0.63 | 0.02 | -0.09 | 10/16/2024 | 10/22/2024 12:58:56 PM EST |
| 200.00 | 13.15 | 13.65 | 10.75 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.74 | 0.02 | -0.07 | 10/11/2024 | 10/22/2024 12:58:56 PM EST |
| 205.00 | 17.40 | 17.70 | % | 0 | 0 | 0.31 | -0.83 | 0.02 | -0.06 | 10/22/2024 12:58:56 PM EST | |||
| 210.00 | 21.50 | 22.25 | 23.35 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.89 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 215.00 | 26.40 | 27.95 | % | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 220.00 | 30.85 | 33.70 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 225.00 | 35.90 | 38.70 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 230.00 | 40.35 | 43.65 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 235.00 | 45.70 | 48.70 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 240.00 | 50.75 | 53.65 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 245.00 | 56.10 | 58.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 250.00 | 60.30 | 63.65 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 255.00 | 66.05 | 68.55 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 260.00 | 70.80 | 73.35 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 265.00 | 75.45 | 78.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST |