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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 111.55 | 113.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 106.65 | 108.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 101.85 | 103.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 97.15 | 98.85 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 92.20 | 93.80 | 64.10 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:55 PM EST |
| 115.00 | 87.05 | 88.75 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 81.95 | 85.10 | 52.40 | 0.00 | 0.00% | 0 | 7 | 1.03 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:55 PM EST |
| 125.00 | 77.25 | 79.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 72.00 | 73.85 | 70.24 | 0.00 | 0.00% | 0 | 10 | 0.73 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 135.00 | 67.30 | 68.95 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 62.50 | 64.05 | 38.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 145.00 | 57.00 | 59.10 | 52.90 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.99 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 150.00 | 52.15 | 54.30 | 41.85 | 0.00 | 0.00% | 0 | 24 | 0.62 | 0.98 | 0.00 | -0.02 | 2/4/2025 | 2/21/2025 3:59:55 PM EST |
| 155.00 | 47.55 | 49.35 | 37.61 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.97 | 0.00 | -0.02 | 2/3/2025 | 2/21/2025 3:59:55 PM EST |
| 160.00 | 42.25 | 44.25 | 35.89 | 0.00 | 0.00% | 0 | 19 | 0.34 | 0.97 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 37.50 | 39.30 | 25.66 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.96 | 0.00 | -0.03 | 1/31/2025 | 2/21/2025 3:59:55 PM EST |
| 170.00 | 32.50 | 34.30 | 34.90 | +6.58 | +23.24% | 21 | 532 | 0.39 | 0.92 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 27.80 | 29.20 | 29.50 | +5.17 | +21.25% | 1 | 268 | 0.34 | 0.90 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 180.00 | 23.55 | 24.10 | 24.78 | +6.30 | +34.10% | 2 | 575 | 0.25 | 0.87 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 18.05 | 19.60 | 19.39 | +1.22 | +6.72% | 63 | 1,141 | 0.22 | 0.84 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 14.75 | 15.25 | 15.24 | +1.44 | +10.44% | 25 | 1,436 | 0.23 | 0.79 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 10.40 | 13.25 | 11.10 | +1.12 | +11.23% | 18 | 3,426 | 0.21 | 0.70 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 7.55 | 7.95 | 7.88 | +0.82 | +11.62% | 113 | 1,498 | 0.21 | 0.58 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 3.10 | 3.30 | 3.33 | +0.65 | +24.26% | 624 | 2,342 | 0.20 | 0.29 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 0.97 | 1.07 | 1.22 | +0.39 | +46.99% | 175 | 120 | 0.20 | 0.10 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 0.16 | 0.42 | 0.40 | +0.18 | +81.82% | 721 | 20 | 0.20 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 1.30 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.88 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.28 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.29 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 0.80 | 0.09 | % | 1 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.29 | 0.29 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.29 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.31 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.29 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.34 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 145.00 | 0.01 | 1.37 | 0.09 | 0.00 | 0.00% | 0 | 46 | 0.45 | -0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 150.00 | 0.02 | 1.38 | 0.47 | 0.00 | 0.00% | 0 | 49 | 0.42 | -0.02 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 155.00 | 0.01 | 1.40 | 0.26 | 0.00 | 0.00% | 0 | 315 | 0.38 | -0.03 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 160.00 | 0.10 | 1.43 | 0.22 | 0.00 | 0.00% | 0 | 1,160 | 0.38 | -0.03 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 0.09 | 2.33 | 0.21 | 0.00 | 0.00% | 0 | 734 | 0.37 | -0.04 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 170.00 | 0.32 | 0.43 | 0.40 | -0.05 | -11.12% | 2 | 197 | 0.27 | -0.08 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 0.52 | 0.92 | 0.55 | +0.04 | +7.85% | 17 | 250 | 0.27 | -0.10 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 180.00 | 0.83 | 0.95 | 0.85 | -0.01 | -1.17% | 21 | 638 | 0.25 | -0.13 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 1.31 | 1.64 | 1.38 | +0.01 | +0.73% | 29 | 270 | 0.24 | -0.16 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 2.18 | 2.36 | 2.29 | 0.00 | 0.00% | 28 | 529 | 0.23 | -0.21 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 3.35 | 3.60 | 3.50 | -0.03 | -0.85% | 13 | 497 | 0.22 | -0.30 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 4.80 | 5.55 | 4.95 | -0.90 | -15.39% | 43 | 365 | 0.21 | -0.42 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 9.95 | 11.65 | 10.30 | -10.70 | -50.96% | 29 | 1 | 0.20 | -0.71 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 18.80 | 19.85 | 21.18 | 0.00 | 0.00% | 0 | 4 | 0.19 | -0.90 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 27.15 | 29.00 | % | 0 | 0 | 0.23 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 240.00 | 37.00 | 38.95 | % | 0 | 0 | 0.26 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 250.00 | 47.30 | 48.55 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 57.15 | 58.80 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 270.00 | 67.30 | 69.50 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 280.00 | 77.55 | 78.75 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 290.00 | 87.30 | 88.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |