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 | 72.10 | 74.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 105.00 | 67.10 | 69.25 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 110.00 | 62.05 | 63.45 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 115.00 | 57.25 | 59.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 120.00 | 52.15 | 54.10 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 125.00 | 47.20 | 49.15 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 130.00 | 42.20 | 44.55 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 135.00 | 37.05 | 39.15 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 140.00 | 32.15 | 34.90 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 145.00 | 27.20 | 29.75 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 150.00 | 22.35 | 24.70 | 27.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.98 | 0.00 | -0.04 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 152.50 | 20.10 | 21.85 | % | 0 | 0 | 0.38 | 0.97 | 0.01 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 155.00 | 17.80 | 18.55 | % | 0 | 0 | 0.40 | 0.95 | 0.01 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 157.50 | 15.50 | 16.15 | % | 0 | 0 | 0.26 | 0.93 | 0.01 | -0.08 | 1/21/2025 4:00:02 PM EST | |||
| 160.00 | 13.30 | 15.05 | 12.60 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.89 | 0.02 | -0.09 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 162.50 | 11.15 | 12.00 | % | 0 | 0 | 0.30 | 0.84 | 0.02 | -0.11 | 1/21/2025 4:00:02 PM EST | |||
| 165.00 | 8.95 | 10.50 | 9.55 | 0.00 | 0.00% | 0 | 27 | 0.31 | 0.79 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 167.50 | 7.35 | 7.90 | % | 0 | 0 | 0.29 | 0.71 | 0.03 | -0.13 | 1/21/2025 4:00:02 PM EST | |||
| 170.00 | 5.70 | 6.90 | 5.15 | 0.00 | 0.00% | 0 | 140 | 0.31 | 0.63 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 172.50 | 4.30 | 5.35 | 3.76 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.54 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 3.05 | 3.35 | 2.96 | 0.00 | 0.00% | 0 | 74 | 0.27 | 0.44 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 177.50 | 2.16 | 2.55 | 1.79 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.35 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 180.00 | 1.47 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 308 | 0.27 | 0.27 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 182.50 | 0.97 | 1.20 | 1.01 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.19 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 185.00 | 0.52 | 0.86 | 0.54 | 0.00 | 0.00% | 0 | 417 | 0.27 | 0.14 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 187.50 | 0.39 | 0.61 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.09 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 190.00 | 0.23 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 129 | 0.27 | 0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 192.50 | 0.11 | 0.24 | % | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 195.00 | 0.05 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 144 | 0.28 | 0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 197.50 | 0.03 | 0.75 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 200.00 | 0.02 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.49 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 1.29 | 0.07 | 0.00 | 0.00% | 0 | 31 | 0.66 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 30 | 0.45 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 1.28 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.48 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 1.27 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 1.27 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 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 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.28 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.33 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 135.00 | 0.01 | 1.34 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 140.00 | 0.02 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 145.00 | 0.03 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 150.00 | 0.06 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.02 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 152.50 | 0.20 | 0.30 | % | 0 | 0 | 0.36 | -0.03 | 0.01 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 155.00 | 0.08 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.05 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 157.50 | 0.03 | 0.49 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.07 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 160.00 | 0.24 | 0.71 | 0.67 | 0.00 | 0.00% | 0 | 172 | 0.32 | -0.11 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 162.50 | 0.77 | 1.01 | 1.02 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.16 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 165.00 | 1.21 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 169 | 0.29 | -0.21 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 167.50 | 1.95 | 2.31 | 2.37 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.29 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 170.00 | 2.76 | 3.15 | 3.37 | 0.00 | 0.00% | 0 | 87 | 0.30 | -0.37 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 172.50 | 3.10 | 5.10 | % | 0 | 0 | 0.30 | -0.46 | 0.04 | -0.14 | 1/21/2025 4:00:02 PM EST | |||
| 175.00 | 5.15 | 5.45 | 5.51 | 0.00 | 0.00% | 0 | 42 | 0.29 | -0.56 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 177.50 | 6.05 | 7.95 | % | 0 | 0 | 0.29 | -0.65 | 0.04 | -0.12 | 1/21/2025 4:00:02 PM EST | |||
| 180.00 | 8.05 | 9.10 | 9.03 | 0.00 | 0.00% | 0 | 18 | 0.27 | -0.73 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 182.50 | 9.90 | 11.70 | % | 0 | 0 | 0.31 | -0.81 | 0.03 | -0.08 | 1/21/2025 4:00:02 PM EST | |||
| 185.00 | 10.90 | 13.05 | 8.03 | 0.00 | 0.00% | 0 | 41 | 0.31 | -0.86 | 0.02 | -0.07 | 1/7/2025 | 1/21/2025 4:00:02 PM EST |
| 187.50 | 13.95 | 15.60 | % | 0 | 0 | 0.36 | -0.91 | 0.02 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 190.00 | 16.50 | 18.95 | % | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 192.50 | 17.80 | 20.40 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 195.00 | 21.45 | 22.85 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 197.50 | 23.45 | 25.40 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 200.00 | 26.10 | 28.20 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 205.00 | 30.75 | 33.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 210.00 | 36.25 | 38.15 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 215.00 | 41.25 | 43.25 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 220.00 | 45.90 | 48.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 225.00 | 50.65 | 53.15 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 230.00 | 56.20 | 58.25 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 235.00 | 61.05 | 63.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 240.00 | 65.85 | 68.05 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 245.00 | 70.35 | 73.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 250.00 | 76.00 | 78.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 255.00 | 81.10 | 83.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |