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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 72.40 | 73.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 105.00 | 67.45 | 69.95 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 110.00 | 62.30 | 64.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 115.00 | 57.25 | 59.65 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 120.00 | 52.45 | 53.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 125.00 | 47.40 | 50.25 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 130.00 | 42.55 | 43.95 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 135.00 | 37.65 | 40.15 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 140.00 | 32.70 | 35.15 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 145.00 | 27.80 | 29.80 | % | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 150.00 | 23.10 | 24.05 | % | 0 | 0 | 0.34 | 0.95 | 0.01 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 155.00 | 18.45 | 19.45 | % | 0 | 0 | 0.26 | 0.91 | 0.01 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 160.00 | 14.35 | 15.35 | % | 0 | 0 | 0.28 | 0.84 | 0.02 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 165.00 | 10.40 | 11.50 | 10.33 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.75 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 170.00 | 7.05 | 7.85 | 6.69 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.62 | 0.03 | -0.08 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 4.35 | 5.50 | 4.45 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.46 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 180.00 | 2.47 | 2.82 | 2.50 | 0.00 | 0.00% | 0 | 18 | 0.23 | 0.32 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 185.00 | 1.28 | 1.63 | 1.00 | 0.00 | 0.00% | 0 | 33 | 0.23 | 0.20 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 190.00 | 0.37 | 0.77 | 0.57 | 0.00 | 0.00% | 0 | 37 | 0.22 | 0.12 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 195.00 | 0.27 | 0.59 | 0.29 | 0.00 | 0.00% | 0 | 9 | 0.24 | 0.07 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 200.00 | 0.04 | 0.59 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.04 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.02 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 1.37 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 1.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 1.33 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 1.33 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 1.33 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 1.33 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 1.33 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 1.32 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.33 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.33 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.34 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.39 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.38 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.42 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 145.00 | 0.07 | 1.52 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 150.00 | 0.32 | 0.76 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.05 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 155.00 | 0.57 | 0.72 | 0.66 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.09 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 160.00 | 1.10 | 1.28 | 1.35 | 0.00 | 0.00% | 0 | 34 | 0.25 | -0.16 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 165.00 | 1.92 | 2.32 | 2.36 | 0.00 | 0.00% | 0 | 19 | 0.24 | -0.25 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 170.00 | 2.93 | 4.60 | 4.10 | 0.00 | 0.00% | 0 | 29 | 0.24 | -0.38 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 5.60 | 6.25 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.54 | 0.03 | -0.08 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 180.00 | 8.65 | 10.25 | 8.95 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.68 | 0.03 | -0.07 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 185.00 | 12.65 | 14.10 | % | 0 | 0 | 0.24 | -0.80 | 0.02 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 190.00 | 16.45 | 18.25 | 18.15 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.88 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 195.00 | 20.65 | 22.90 | % | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 200.00 | 26.50 | 28.90 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 205.00 | 31.05 | 33.40 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 210.00 | 36.55 | 38.35 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 215.00 | 41.20 | 44.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 220.00 | 45.95 | 48.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 225.00 | 50.85 | 54.35 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 230.00 | 55.25 | 58.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 235.00 | 61.85 | 63.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 240.00 | 66.80 | 69.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 245.00 | 70.95 | 73.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 250.00 | 76.15 | 79.45 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 255.00 | 81.75 | 83.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |