Options Chain for ABBVIE INC COM (ABBV) - $172.61 as of 1/22/2025 9:40:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 87.15 | 88.55 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 90.00 | 82.25 | 83.45 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 95.00 | 77.15 | 79.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 100.00 | 72.15 | 74.95 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 105.00 | 67.30 | 68.50 | 69.45 | 0.00 | 0.00% | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/23/2024 | 1/21/2025 4:00:02 PM EST |
| 110.00 | 62.35 | 63.55 | 59.55 | 0.00 | 0.00% | 0 | 8 | 0.84 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 115.00 | 57.35 | 60.00 | 81.75 | 0.00 | 0.00% | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 1/21/2025 4:00:02 PM EST |
| 120.00 | 52.40 | 54.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 125.00 | 47.40 | 49.50 | 50.13 | 0.00 | 0.00% | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 130.00 | 42.45 | 45.10 | 45.11 | 0.00 | 0.00% | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 135.00 | 37.50 | 39.95 | 42.70 | 0.00 | 0.00% | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.02 | 11/22/2024 | 1/21/2025 4:00:02 PM EST |
| 140.00 | 32.55 | 35.35 | 32.45 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.99 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 145.00 | 27.65 | 28.80 | 31.57 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.97 | 0.00 | -0.04 | 12/6/2024 | 1/21/2025 4:00:02 PM EST |
| 150.00 | 23.05 | 24.55 | 22.52 | 0.00 | 0.00% | 0 | 63 | 0.38 | 0.95 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 152.50 | 20.60 | 21.35 | % | 0 | 0 | 0.31 | 0.93 | 0.01 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 155.00 | 18.25 | 20.25 | 20.37 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.91 | 0.01 | -0.06 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 157.50 | 16.25 | 18.25 | % | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 160.00 | 14.05 | 15.20 | 15.40 | 0.00 | 0.00% | 0 | 236 | 0.30 | 0.86 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 162.50 | 11.90 | 13.15 | % | 0 | 0 | 0.29 | 0.81 | 0.02 | -0.08 | 1/21/2025 4:00:02 PM EST | |||
| 165.00 | 10.05 | 11.05 | 9.15 | 0.00 | 0.00% | 0 | 494 | 0.28 | 0.76 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 167.50 | 8.25 | 10.10 | 9.95 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.70 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 170.00 | 6.60 | 7.10 | 6.18 | 0.00 | 0.00% | 0 | 2,288 | 0.26 | 0.62 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 172.50 | 5.15 | 5.90 | 4.75 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.54 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 3.95 | 4.15 | 3.90 | 0.00 | 0.00% | 0 | 1,322 | 0.24 | 0.45 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 177.50 | 2.92 | 3.55 | 2.68 | 0.00 | 0.00% | 0 | 663 | 0.25 | 0.37 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 180.00 | 2.13 | 2.25 | 2.09 | 0.00 | 0.00% | 0 | 4,218 | 0.24 | 0.29 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 182.50 | 1.49 | 1.68 | 1.63 | 0.00 | 0.00% | 0 | 96 | 0.24 | 0.23 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 185.00 | 1.05 | 1.16 | 1.10 | 0.00 | 0.00% | 0 | 2,702 | 0.24 | 0.17 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 187.50 | 0.53 | 0.85 | 0.72 | 0.00 | 0.00% | 0 | 93 | 0.24 | 0.14 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 190.00 | 0.49 | 0.54 | 0.44 | 0.00 | 0.00% | 0 | 3,089 | 0.24 | 0.11 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 192.50 | 0.33 | 0.55 | 0.36 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.09 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 195.00 | 0.20 | 0.31 | 0.21 | 0.00 | 0.00% | 0 | 1,385 | 0.24 | 0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 197.50 | 0.07 | 0.28 | % | 0 | 0 | 0.27 | 0.05 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 200.00 | 0.11 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 2,534 | 0.25 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 205.00 | 0.02 | 0.75 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 210.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 679 | 0.30 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 215.00 | 0.01 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.48 | 0.49 | 0.00 | 0.00% | 0 | 1,255 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 160 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 491 | 0.52 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 1/21/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.66 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.62 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.34 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 1/21/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.29 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.76 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 1/21/2025 4:00:02 PM EST |
| 120.00 | 0.01 | 0.72 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 4:00:02 PM EST |
| 125.00 | 0.01 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 1/21/2025 4:00:02 PM EST |
| 130.00 | 0.02 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 99 | 0.53 | 0.00 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 135.00 | 0.03 | 0.36 | 0.19 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.00 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 140.00 | 0.05 | 0.46 | 0.12 | 0.00 | 0.00% | 0 | 57 | 0.45 | -0.01 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 145.00 | 0.11 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 1,889 | 0.36 | -0.03 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 150.00 | 0.28 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 4,249 | 0.31 | -0.05 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 152.50 | 0.18 | 0.42 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.07 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 155.00 | 0.32 | 0.56 | 0.67 | 0.00 | 0.00% | 0 | 948 | 0.27 | -0.09 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 157.50 | 0.00 | 0.76 | 0.81 | 0.00 | 0.00% | 0 | 14 | 0.24 | -0.11 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 160.00 | 0.80 | 1.15 | 1.13 | 0.00 | 0.00% | 0 | 3,848 | 0.26 | -0.14 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 162.50 | 1.35 | 2.23 | 1.62 | 0.00 | 0.00% | 0 | 19 | 0.29 | -0.19 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 165.00 | 1.85 | 1.96 | 2.12 | 0.00 | 0.00% | 0 | 1,076 | 0.25 | -0.24 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 167.50 | 2.49 | 2.65 | 2.61 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.30 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 170.00 | 3.40 | 3.95 | 3.79 | 0.00 | 0.00% | 0 | 2,149 | 0.24 | -0.38 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 172.50 | 4.45 | 5.15 | 4.75 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.46 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 4.85 | 5.90 | 6.40 | 0.00 | 0.00% | 0 | 7,509 | 0.22 | -0.55 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 177.50 | 6.40 | 8.20 | 7.33 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.63 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 180.00 | 7.50 | 10.75 | 8.75 | 0.00 | 0.00% | 0 | 791 | 0.24 | -0.71 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 182.50 | 10.00 | 12.00 | % | 0 | 0 | 0.24 | -0.77 | 0.03 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 185.00 | 12.35 | 13.25 | 13.52 | 0.00 | 0.00% | 0 | 303 | 0.21 | -0.83 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 187.50 | 14.90 | 15.45 | 14.85 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.86 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 190.00 | 16.50 | 18.05 | 18.25 | 0.00 | 0.00% | 0 | 310 | 0.30 | -0.89 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 192.50 | 18.90 | 20.45 | % | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 195.00 | 20.65 | 22.90 | 21.86 | 0.00 | 0.00% | 0 | 33 | 0.32 | -0.93 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 197.50 | 23.95 | 26.30 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 200.00 | 26.80 | 28.05 | 28.15 | 0.00 | 0.00% | 0 | 42 | 0.39 | -0.96 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 205.00 | 31.20 | 33.05 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 210.00 | 36.10 | 38.05 | 39.75 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 215.00 | 41.35 | 42.90 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 220.00 | 46.15 | 48.00 | 44.72 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 4:00:02 PM EST |
| 230.00 | 56.25 | 58.05 | 35.75 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 1/21/2025 4:00:02 PM EST |
| 240.00 | 66.40 | 67.95 | 37.25 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 4:00:02 PM EST |
| 250.00 | 76.30 | 78.05 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 260.00 | 85.05 | 88.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 270.00 | 95.75 | 98.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 280.00 | 106.30 | 108.90 | 82.20 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 1/21/2025 4:00:02 PM EST |