Options Chain for ABBVIE INC COM (ABBV) - $202.08 as of 2/21/2025 7:40:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 101.30 | 104.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 96.05 | 98.95 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 90.30 | 93.95 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 86.00 | 89.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 80.95 | 83.85 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 75.50 | 78.75 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 70.15 | 74.65 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 135.00 | 65.75 | 69.05 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 61.05 | 64.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 145.00 | 56.70 | 58.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 150.00 | 51.70 | 53.70 | 53.50 | +13.20 | +32.76% | 10 | 20 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 155.00 | 46.75 | 49.10 | 33.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:55 PM EST |
| 160.00 | 41.40 | 44.15 | 30.01 | 0.00 | 0.00% | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 36.80 | 39.15 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 170.00 | 31.85 | 34.20 | 29.67 | 0.00 | 0.00% | 0 | 4 | 0.82 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 172.50 | 29.35 | 31.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 175.00 | 26.65 | 29.25 | 23.05 | 0.00 | 0.00% | 0 | 12 | 0.71 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 177.50 | 24.25 | 26.10 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 180.00 | 21.90 | 23.50 | 16.65 | 0.00 | 0.00% | 0 | 18 | 0.55 | 1.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 182.50 | 19.30 | 21.05 | 20.92 | % | 5 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 185.00 | 16.80 | 18.15 | 17.90 | +3.38 | +23.28% | 1 | 44 | 0.42 | 0.98 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 187.50 | 14.40 | 16.15 | 8.99 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.96 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 12.25 | 13.20 | 12.97 | +1.77 | +15.81% | 13 | 97 | 0.24 | 0.92 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 192.50 | 9.65 | 11.85 | 7.61 | 0.00 | 0.00% | 0 | 29 | 0.25 | 0.88 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 7.40 | 10.30 | 9.55 | +2.32 | +32.09% | 8 | 356 | 0.18 | 0.82 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 197.50 | 5.65 | 6.90 | 7.53 | +2.03 | +36.91% | 4 | 32 | 0.19 | 0.73 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 4.40 | 4.85 | 4.53 | +0.74 | +19.53% | 23 | 281 | 0.20 | 0.62 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 202.50 | 2.89 | 3.20 | 3.35 | +0.98 | +41.35% | 146 | 62 | 0.20 | 0.49 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 205.00 | 1.81 | 2.36 | 1.98 | +0.48 | +32.00% | 107 | 153 | 0.19 | 0.36 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 207.50 | 1.04 | 1.23 | 1.28 | +0.44 | +52.39% | 183 | 17 | 0.19 | 0.24 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 0.56 | 0.74 | 0.94 | +0.45 | +91.84% | 137 | 385 | 0.19 | 0.15 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 212.50 | 0.32 | 0.60 | 0.30 | +0.18 | +150.00% | 8 | 2 | 0.19 | 0.09 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 215.00 | 0.14 | 0.24 | 0.22 | +0.17 | +340.00% | 48 | 19 | 0.20 | 0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 217.50 | 0.02 | 0.43 | % | 0 | 0 | 0.21 | 0.02 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 220.00 | 0.05 | 0.57 | 0.17 | +0.09 | +112.50% | 21 | 1 | 0.26 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 222.50 | 0.00 | 1.36 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 0.22 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.27 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 1.27 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.27 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 1.27 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.27 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 1.27 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.27 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 1.27 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 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 | 1.27 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.28 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.28 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.28 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.28 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.28 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.29 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.29 | 0.09 | 0.00 | 0.00% | 0 | 23 | 1.08 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.30 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.31 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.99 | 0.09 | 0.00 | 0.00% | 0 | 97 | 0.75 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.32 | 0.08 | 0.00 | 0.00% | 0 | 27 | 0.71 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 172.50 | 0.00 | 1.32 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 40 | 0.44 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 177.50 | 0.00 | 1.34 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.99 | 0.13 | -0.23 | -63.89% | 2 | 68 | 0.49 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 182.50 | 0.01 | 1.38 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.01 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 0.02 | 0.25 | 0.25 | +0.15 | +150.00% | 16 | 450 | 0.21 | -0.02 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 187.50 | 0.15 | 0.28 | 0.23 | +0.03 | +15.00% | 3 | 926 | 0.25 | -0.04 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 0.28 | 0.42 | 0.29 | -0.05 | -14.71% | 3 | 141 | 0.22 | -0.08 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 192.50 | 0.46 | 0.68 | 0.56 | -0.12 | -17.65% | 6 | 12 | 0.22 | -0.12 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 0.70 | 1.11 | 0.86 | -0.05 | -5.50% | 54 | 320 | 0.21 | -0.18 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 197.50 | 1.19 | 1.85 | 1.38 | -0.07 | -4.83% | 130 | 40 | 0.20 | -0.27 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 1.93 | 2.30 | 1.76 | -0.55 | -23.81% | 100 | 178 | 0.20 | -0.38 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 202.50 | 2.96 | 3.30 | 3.10 | -0.54 | -14.84% | 112 | 1 | 0.20 | -0.51 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 205.00 | 4.40 | 4.75 | 4.60 | % | 17 | 0 | 0.19 | -0.64 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 207.50 | 5.85 | 6.85 | % | 0 | 0 | 0.18 | -0.76 | 0.04 | -0.09 | 2/21/2025 3:59:55 PM EST | |||
| 210.00 | 7.65 | 9.15 | 8.50 | % | 2 | 0 | 0.25 | -0.85 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 212.50 | 9.95 | 11.25 | % | 0 | 0 | 0.27 | -0.91 | 0.02 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 215.00 | 12.40 | 13.40 | % | 0 | 0 | 0.26 | -0.95 | 0.01 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 217.50 | 14.65 | 15.95 | % | 0 | 0 | 0.30 | -0.98 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 220.00 | 16.95 | 18.75 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 222.50 | 19.55 | 21.00 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 225.00 | 21.65 | 23.45 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 230.00 | 26.45 | 28.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 235.00 | 31.40 | 34.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 240.00 | 36.35 | 38.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 245.00 | 41.10 | 43.75 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 250.00 | 46.10 | 49.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 255.00 | 51.00 | 54.05 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 56.90 | 59.45 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 265.00 | 61.15 | 64.05 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |