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 | 101.20 | 104.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 96.15 | 98.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 91.15 | 94.85 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 85.85 | 89.05 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 81.15 | 84.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 75.85 | 79.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 71.35 | 74.15 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 135.00 | 66.25 | 69.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 60.75 | 64.30 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 145.00 | 55.95 | 59.20 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 150.00 | 50.95 | 54.90 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 155.00 | 46.90 | 49.10 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 160.00 | 42.05 | 44.05 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 165.00 | 37.30 | 39.10 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 170.00 | 32.20 | 34.20 | 30.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.99 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 27.30 | 29.35 | % | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 180.00 | 22.95 | 24.40 | 21.91 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.94 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 18.45 | 19.50 | 17.79 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.90 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 13.45 | 15.05 | 10.61 | 0.00 | 0.00% | 0 | 8 | 0.20 | 0.83 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 9.65 | 10.80 | 11.68 | +2.15 | +22.56% | 1 | 6 | 0.20 | 0.73 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 6.80 | 7.45 | 7.30 | +1.53 | +26.52% | 47 | 21 | 0.20 | 0.60 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 205.00 | 4.10 | 4.70 | 4.30 | +0.40 | +10.26% | 10 | 43 | 0.20 | 0.46 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 2.41 | 2.88 | 3.23 | +1.23 | +61.50% | 22 | 92 | 0.20 | 0.31 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 215.00 | 1.22 | 1.61 | 1.40 | +0.40 | +40.00% | 11 | 21 | 0.19 | 0.20 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 0.34 | 0.84 | % | 0 | 0 | 0.18 | 0.12 | 0.01 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 225.00 | 0.15 | 0.61 | % | 0 | 0 | 0.19 | 0.07 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.50 | % | 0 | 0 | 0.24 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 1.41 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.36 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 1.34 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.33 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 1.32 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.32 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 1.32 | % | 0 | 0 | 0.54 | 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 | 1.33 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.33 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.33 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.34 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.34 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.36 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.36 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.37 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.39 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.42 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.44 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.48 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.93 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 1.61 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.02 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 180.00 | 0.26 | 0.59 | 1.10 | 0.00 | 0.00% | 0 | 200 | 0.23 | -0.06 | 0.01 | -0.05 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 0.66 | 0.91 | 1.41 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.10 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 1.29 | 1.59 | 1.09 | -0.64 | -37.00% | 7 | 5 | 0.22 | -0.17 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 2.24 | 2.63 | 2.20 | -2.10 | -48.84% | 4 | 1 | 0.21 | -0.27 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 3.95 | 4.25 | 3.75 | -0.42 | -10.08% | 7 | 11 | 0.20 | -0.40 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 205.00 | 6.15 | 6.90 | 6.02 | % | 2 | 0 | 0.20 | -0.54 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 210.00 | 9.40 | 11.55 | % | 0 | 0 | 0.19 | -0.69 | 0.03 | -0.07 | 2/21/2025 3:59:55 PM EST | |||
| 215.00 | 13.10 | 14.55 | % | 0 | 0 | 0.28 | -0.80 | 0.02 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 220.00 | 17.40 | 18.65 | % | 0 | 0 | 0.25 | -0.88 | 0.01 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 225.00 | 20.80 | 23.60 | % | 0 | 0 | 0.29 | -0.93 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 230.00 | 26.55 | 29.85 | % | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 235.00 | 30.70 | 34.90 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 240.00 | 35.75 | 39.90 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 245.00 | 40.95 | 44.35 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 250.00 | 45.95 | 49.45 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 255.00 | 50.90 | 54.75 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 55.75 | 59.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 265.00 | 60.85 | 64.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |