Options Chain for ABBVIE INC COM (ABBV) - $189.95 as of 2/4/2025 8:40:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 109.10 | 111.15 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 85.00 | 103.45 | 106.35 | 85.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 2/4/2025 3:59:42 PM EST |
| 90.00 | 99.10 | 101.25 | 82.70 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 2/4/2025 3:59:42 PM EST |
| 95.00 | 93.45 | 96.25 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 100.00 | 89.20 | 91.75 | 77.10 | 0.00 | 0.00% | 0 | 12 | 1.21 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:42 PM EST |
| 105.00 | 84.15 | 86.35 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 110.00 | 79.60 | 81.95 | 64.65 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:42 PM EST |
| 115.00 | 74.70 | 77.05 | 55.30 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:42 PM EST |
| 120.00 | 69.85 | 71.25 | 64.40 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 125.00 | 64.70 | 67.20 | 52.65 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 3:59:42 PM EST |
| 130.00 | 59.80 | 61.40 | 58.48 | 0.00 | 0.00% | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 135.00 | 54.75 | 56.45 | 37.44 | 0.00 | 0.00% | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 3:59:42 PM EST |
| 140.00 | 49.95 | 51.45 | 36.57 | 0.00 | 0.00% | 0 | 29 | 0.60 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 145.00 | 44.95 | 47.55 | 45.70 | +0.20 | +0.44% | 1 | 52 | 0.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 150.00 | 40.10 | 41.50 | 41.75 | -0.15 | -0.36% | 2 | 72 | 0.60 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 155.00 | 35.20 | 36.40 | 37.00 | 0.00 | 0.00% | 0 | 446 | 0.53 | 0.99 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 160.00 | 30.25 | 31.90 | 32.00 | +1.36 | +4.44% | 12 | 152 | 0.48 | 0.98 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 165.00 | 25.50 | 27.20 | 21.55 | 0.00 | 0.00% | 0 | 312 | 0.42 | 0.96 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 170.00 | 21.00 | 22.30 | 22.16 | +0.21 | +0.96% | 11 | 799 | 0.26 | 0.93 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 175.00 | 16.20 | 17.80 | 16.43 | -0.72 | -4.20% | 95 | 1,985 | 0.26 | 0.88 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 180.00 | 11.65 | 12.95 | 12.50 | -1.13 | -8.30% | 289 | 3,965 | 0.23 | 0.80 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 185.00 | 8.20 | 9.15 | 8.30 | -1.70 | -17.00% | 181 | 2,094 | 0.22 | 0.68 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 190.00 | 5.55 | 5.80 | 5.65 | -0.50 | -8.13% | 163 | 5,002 | 0.20 | 0.54 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 195.00 | 3.30 | 3.45 | 3.35 | -0.44 | -11.61% | 126 | 3,006 | 0.19 | 0.38 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 200.00 | 1.77 | 1.87 | 1.80 | -0.34 | -15.89% | 489 | 4,479 | 0.19 | 0.22 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 210.00 | 0.39 | 0.60 | 0.52 | -0.08 | -13.34% | 29 | 3,456 | 0.19 | 0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 220.00 | 0.01 | 0.27 | 0.14 | 0.00 | 0.00% | 20 | 1,287 | 0.19 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 230.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 575 | 0.37 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:42 PM EST |
| 240.00 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 539 | 0.44 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:42 PM EST |
| 250.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 46 | 0.55 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:42 PM EST |
| 260.00 | 0.00 | 0.01 | 0.45 | 0.00 | 0.00% | 0 | 34 | 0.30 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 2/4/2025 3:59:42 PM EST |
| 270.00 | 0.00 | 0.81 | 0.55 | 0.00 | 0.00% | 0 | 25 | 0.58 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 3:59:42 PM EST |
| 280.00 | 0.00 | 0.79 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.38 | 0.01 | -0.01 | -50.00% | 1 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 85.00 | 0.00 | 0.79 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 90.00 | 0.00 | 0.81 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 95.00 | 0.00 | 0.83 | 0.23 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 2/4/2025 3:59:42 PM EST |
| 100.00 | 0.00 | 0.86 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 2/4/2025 3:59:42 PM EST |
| 105.00 | 0.00 | 0.31 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 2/4/2025 3:59:42 PM EST |
| 110.00 | 0.00 | 0.92 | 0.22 | 0.00 | 0.00% | 0 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 3:59:42 PM EST |
| 115.00 | 0.00 | 0.29 | 0.16 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:42 PM EST |
| 120.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 49 | 0.71 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 125.00 | 0.00 | 0.26 | 0.02 | -0.08 | -80.00% | 2 | 95 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 130.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 40 | 0.61 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:42 PM EST |
| 135.00 | 0.01 | 0.10 | 0.04 | -0.01 | -20.00% | 2 | 323 | 0.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 140.00 | 0.02 | 0.35 | 0.20 | +0.10 | +100.00% | 6 | 288 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 145.00 | 0.02 | 0.78 | 0.07 | 0.00 | 0.00% | 0 | 281 | 0.51 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 150.00 | 0.04 | 0.60 | 0.09 | -0.02 | -18.19% | 2 | 2,103 | 0.43 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 155.00 | 0.06 | 0.20 | 0.11 | -0.07 | -38.89% | 7 | 1,927 | 0.31 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 160.00 | 0.01 | 0.30 | 0.23 | +0.01 | +4.55% | 27 | 3,347 | 0.24 | -0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 165.00 | 0.25 | 0.38 | 0.52 | +0.16 | +44.45% | 184 | 10,934 | 0.25 | -0.04 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 170.00 | 0.46 | 0.54 | 0.53 | +0.02 | +3.93% | 191 | 3,421 | 0.23 | -0.07 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 175.00 | 0.85 | 0.93 | 0.91 | -0.15 | -14.16% | 187 | 2,023 | 0.22 | -0.12 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 180.00 | 1.54 | 1.65 | 1.75 | -0.04 | -2.24% | 58 | 1,554 | 0.21 | -0.20 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 185.00 | 2.51 | 2.87 | 2.86 | -0.04 | -1.38% | 82 | 647 | 0.20 | -0.32 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 190.00 | 4.60 | 4.80 | 4.40 | -0.39 | -8.15% | 53 | 917 | 0.19 | -0.46 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 195.00 | 6.75 | 8.40 | 6.95 | -0.43 | -5.83% | 76 | 226 | 0.18 | -0.62 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 200.00 | 10.10 | 12.65 | 11.41 | 0.00 | 0.00% | 0 | 60 | 0.26 | -0.78 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 210.00 | 19.10 | 20.60 | 40.24 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.94 | 0.01 | -0.02 | 1/23/2025 | 2/4/2025 3:59:42 PM EST |
| 220.00 | 29.55 | 30.85 | 50.25 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:42 PM EST |
| 230.00 | 38.85 | 40.85 | 27.80 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 2/4/2025 3:59:42 PM EST |
| 240.00 | 48.95 | 50.75 | 38.60 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 3:59:42 PM EST |
| 250.00 | 58.85 | 60.75 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 260.00 | 68.80 | 70.85 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 270.00 | 79.10 | 80.80 | 75.15 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 2/4/2025 3:59:42 PM EST |
| 280.00 | 88.75 | 90.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST |