Options Chain for ABBVIE INC COM (ABBV) - $193.40 as of 9/6/2024 8:10:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 117.45 | 119.55 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 80.00 | 112.30 | 114.65 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 85.00 | 107.15 | 109.55 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 90.00 | 102.60 | 104.65 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 95.00 | 97.65 | 99.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 100.00 | 92.80 | 94.65 | 69.80 | 0.00 | 0.00% | 0 | 10 | 2.11 | 1.00 | 0.00 | -0.02 | 7/15/2024 | 9/6/2024 3:59:59 PM EST |
| 105.00 | 87.45 | 89.50 | 65.70 | 0.00 | 0.00% | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.02 | 7/12/2024 | 9/6/2024 3:59:59 PM EST |
| 110.00 | 81.75 | 84.55 | 60.70 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | -0.02 | 7/12/2024 | 9/6/2024 3:59:59 PM EST |
| 115.00 | 77.65 | 79.45 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 120.00 | 72.40 | 74.60 | 48.00 | 0.00 | 0.00% | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 7/2/2024 | 9/6/2024 3:59:59 PM EST |
| 125.00 | 67.30 | 69.75 | 58.77 | 0.00 | 0.00% | 0 | 4 | 1.50 | 1.00 | 0.00 | -0.02 | 7/25/2024 | 9/6/2024 3:59:59 PM EST |
| 130.00 | 62.40 | 65.10 | 40.86 | 0.00 | 0.00% | 0 | 4 | 1.49 | 1.00 | 0.00 | -0.02 | 7/15/2024 | 9/6/2024 3:59:59 PM EST |
| 135.00 | 58.35 | 59.55 | 38.01 | 0.00 | 0.00% | 0 | 110 | 1.24 | 1.00 | 0.00 | -0.02 | 7/18/2024 | 9/6/2024 3:59:59 PM EST |
| 140.00 | 53.30 | 55.00 | 57.03 | 0.00 | 0.00% | 0 | 113 | 1.13 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 145.00 | 48.25 | 49.15 | 52.03 | 0.00 | 0.00% | 0 | 43 | 1.06 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 150.00 | 43.50 | 44.20 | 47.12 | 0.00 | 0.00% | 0 | 597 | 0.99 | 1.00 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 155.00 | 37.50 | 39.35 | 39.52 | +1.52 | +4.00% | 2 | 241 | 0.79 | 1.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 160.00 | 33.55 | 34.45 | 33.85 | -4.70 | -12.20% | 2 | 1,525 | 0.71 | 1.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 165.00 | 28.60 | 29.95 | 28.38 | 0.00 | 0.00% | 0 | 1,497 | 0.52 | 0.99 | 0.00 | -0.05 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 170.00 | 22.85 | 24.45 | 24.50 | +0.03 | +0.13% | 15 | 2,324 | 0.50 | 0.98 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 172.50 | 21.00 | 22.10 | 22.63 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.98 | 0.01 | -0.05 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 175.00 | 18.80 | 19.65 | 19.10 | +0.90 | +4.95% | 3 | 3,017 | 0.37 | 0.95 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 177.50 | 16.05 | 16.70 | 16.13 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.93 | 0.01 | -0.08 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 180.00 | 13.90 | 15.25 | 13.62 | 0.00 | 0.00% | 0 | 4,374 | 0.31 | 0.90 | 0.02 | -0.10 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 182.50 | 10.75 | 12.75 | 11.45 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.88 | 0.02 | -0.10 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 185.00 | 9.30 | 10.65 | 9.57 | +0.82 | +9.38% | 148 | 13,878 | 0.27 | 0.84 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 187.50 | 7.15 | 8.35 | 7.35 | 0.00 | 0.00% | 0 | 18 | 0.25 | 0.78 | 0.03 | -0.12 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 190.00 | 5.25 | 5.75 | 5.20 | +0.20 | +4.00% | 14 | 2,363 | 0.21 | 0.70 | 0.04 | -0.12 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 192.50 | 3.70 | 3.85 | 3.55 | +0.15 | +4.42% | 28 | 252 | 0.20 | 0.59 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 195.00 | 2.41 | 2.49 | 2.29 | +0.04 | +1.78% | 126 | 3,980 | 0.19 | 0.45 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 197.50 | 1.45 | 1.52 | 1.58 | +0.20 | +14.50% | 36 | 4,152 | 0.19 | 0.31 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 200.00 | 0.70 | 0.89 | 0.83 | +0.06 | +7.80% | 421 | 2,488 | 0.18 | 0.20 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 202.50 | 0.29 | 0.49 | 0.51 | +0.08 | +18.61% | 9 | 1,072 | 0.18 | 0.13 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 205.00 | 0.23 | 0.28 | 0.25 | 0.00 | 0.00% | 47 | 2,246 | 0.20 | 0.09 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 207.50 | 0.07 | 0.58 | 0.10 | -0.05 | -33.34% | 8 | 178 | 0.23 | 0.05 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 210.00 | 0.05 | 0.32 | 0.12 | -0.03 | -20.00% | 6 | 748 | 0.23 | 0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 212.50 | 0.02 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 94 | 0.23 | 0.03 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 215.00 | 0.01 | 0.44 | 0.09 | 0.00 | 0.00% | 0 | 116 | 0.28 | 0.02 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 217.50 | 0.00 | 0.59 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.01 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 220.00 | 0.01 | 0.05 | 0.03 | +0.01 | +50.00% | 1 | 144 | 0.27 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 225.00 | 0.01 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:59 PM EST |
| 230.00 | 0.01 | 0.48 | 0.03 | 0.00 | 0.00% | 0 | 70 | 0.54 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:59 PM EST |
| 235.00 | 0.00 | 0.71 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 240.00 | 0.02 | 0.04 | 0.01 | 0.00 | 0.00% | 93 | 532 | 0.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 250.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 13 | 2.41 | 0.00 | 0.00 | -0.01 | 6/17/2024 | 9/6/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.45 | % | 0 | 4 | 2.26 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 4 | 2.11 | 0.00 | 0.00 | -0.01 | 2/1/2024 | 9/6/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 12 | 1.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 9/6/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 11 | 1.85 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 9/6/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 124 | 1.73 | 0.00 | 0.00 | -0.02 | 8/7/2024 | 9/6/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.62 | 0.00 | 0.00 | -0.02 | 8/12/2024 | 9/6/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 69 | 1.51 | 0.00 | 0.00 | -0.02 | 6/10/2024 | 9/6/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 91 | 1.41 | 0.00 | 0.00 | -0.02 | 8/6/2024 | 9/6/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 294 | 1.30 | 0.00 | 0.00 | -0.02 | 8/8/2024 | 9/6/2024 3:59:59 PM EST |
| 125.00 | 0.01 | 0.46 | 0.02 | 0.00 | 0.00% | 0 | 1,345 | 0.98 | 0.00 | 0.00 | -0.02 | 8/14/2024 | 9/6/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 355 | 1.12 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 0.46 | 0.03 | 0.00 | 0.00% | 0 | 322 | 1.03 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 140.00 | 0.02 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 327 | 0.73 | 0.00 | 0.00 | -0.02 | 8/7/2024 | 9/6/2024 3:59:59 PM EST |
| 145.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 2,039 | 0.66 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 150.00 | 0.01 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1,340 | 0.57 | 0.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 155.00 | 0.03 | 0.24 | 0.08 | -0.01 | -11.12% | 5 | 4,321 | 0.52 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 160.00 | 0.04 | 0.45 | 0.09 | -1.09 | -92.38% | 5 | 2,166 | 0.50 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 165.00 | 0.05 | 0.32 | 0.27 | 0.00 | 0.00% | 0 | 3,084 | 0.43 | -0.01 | 0.00 | -0.05 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 170.00 | 0.11 | 0.18 | 0.14 | -0.02 | -12.50% | 6 | 3,182 | 0.36 | -0.02 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 172.50 | 0.07 | 0.75 | % | 0 | 0 | 0.37 | -0.02 | 0.01 | -0.05 | 9/6/2024 3:59:59 PM EST | |||
| 175.00 | 0.09 | 0.41 | 0.23 | 0.00 | 0.00% | 0 | 4,127 | 0.31 | -0.05 | 0.01 | -0.08 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 177.50 | 0.03 | 0.27 | 0.25 | +0.06 | +31.58% | 8 | 129 | 0.28 | -0.07 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 180.00 | 0.08 | 0.39 | 0.35 | -0.05 | -12.50% | 23 | 4,610 | 0.27 | -0.10 | 0.02 | -0.10 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 182.50 | 0.21 | 0.55 | 0.48 | +0.02 | +4.35% | 11 | 1,497 | 0.24 | -0.12 | 0.02 | -0.10 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 185.00 | 0.45 | 0.71 | 0.78 | -0.09 | -10.35% | 685 | 2,619 | 0.22 | -0.16 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 187.50 | 0.93 | 1.06 | 0.97 | -0.35 | -26.52% | 135 | 281 | 0.22 | -0.22 | 0.03 | -0.12 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 190.00 | 1.51 | 1.59 | 1.63 | -0.53 | -24.54% | 72 | 2,207 | 0.21 | -0.30 | 0.04 | -0.12 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 192.50 | 2.34 | 2.46 | 2.22 | -0.51 | -18.69% | 95 | 631 | 0.20 | -0.41 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 195.00 | 3.50 | 3.70 | 3.75 | 0.00 | 0.00% | 35 | 2,622 | 0.20 | -0.55 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 197.50 | 4.50 | 6.25 | 5.45 | -0.45 | -7.63% | 24 | 3,139 | 0.21 | -0.69 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 200.00 | 6.45 | 8.20 | 7.65 | 0.00 | 0.00% | 0 | 45 | 0.21 | -0.80 | 0.04 | -0.07 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 202.50 | 8.80 | 9.45 | 9.65 | +3.85 | +66.38% | 1 | 44 | 0.22 | -0.87 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 205.00 | 10.55 | 11.95 | 11.82 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.91 | 0.02 | -0.05 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 207.50 | 13.75 | 14.60 | 12.85 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.95 | 0.01 | -0.03 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 210.00 | 16.20 | 17.00 | 13.90 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.96 | 0.01 | -0.03 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 212.50 | 18.05 | 19.50 | 17.90 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.97 | 0.01 | -0.03 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 215.00 | 20.45 | 22.25 | 22.11 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.98 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 217.50 | 23.35 | 24.45 | 24.63 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 220.00 | 26.15 | 27.20 | 24.40 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 225.00 | 30.65 | 32.75 | 26.25 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 230.00 | 35.60 | 37.85 | 32.75 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 235.00 | 40.15 | 42.85 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 240.00 | 45.85 | 47.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 250.00 | 55.20 | 57.75 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |