Options Chain for ABBVIE INC COM (ABBV) - $163.79 as of 5/3/2024 8:20:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 67.15 | 70.55 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 100.00 | 62.00 | 65.45 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 105.00 | 57.00 | 60.65 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 110.00 | 52.10 | 55.75 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 115.00 | 47.00 | 50.55 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 120.00 | 42.10 | 45.55 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 125.00 | 37.05 | 40.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 130.00 | 32.00 | 35.75 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 135.00 | 27.05 | 30.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 138.00 | 24.05 | 27.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 139.00 | 23.55 | 26.55 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 140.00 | 22.65 | 24.25 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 141.00 | 21.10 | 23.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 142.00 | 20.50 | 22.30 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 143.00 | 20.65 | 21.30 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 144.00 | 19.75 | 20.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 145.00 | 17.90 | 19.30 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 146.00 | 16.05 | 18.50 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 147.00 | 16.65 | 17.95 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 148.00 | 15.80 | 17.15 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 149.00 | 13.85 | 15.35 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 150.00 | 12.60 | 15.20 | 11.00 | 0.00 | 0.00% | 0 | 7 | 0.70 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 3:59:50 PM EST |
| 152.50 | 9.40 | 11.90 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.43 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 3:59:50 PM EST |
| 155.00 | 8.90 | 9.45 | 5.47 | 0.00 | 0.00% | 0 | 39 | 0.36 | 0.97 | 0.01 | -0.03 | 5/2/2024 | 5/3/2024 3:59:50 PM EST |
| 157.50 | 6.35 | 7.05 | 7.00 | +3.25 | +86.67% | 4 | 38 | 0.35 | 0.92 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 160.00 | 4.05 | 4.65 | 4.36 | +2.06 | +89.57% | 114 | 711 | 0.20 | 0.83 | 0.06 | -0.08 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 162.50 | 1.86 | 2.47 | 2.41 | +1.31 | +119.10% | 283 | 225 | 0.15 | 0.66 | 0.10 | -0.11 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 165.00 | 0.98 | 1.04 | 1.10 | +0.69 | +168.30% | 1,690 | 1,551 | 0.17 | 0.39 | 0.11 | -0.10 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 167.50 | 0.32 | 0.40 | 0.38 | +0.23 | +153.34% | 478 | 366 | 0.17 | 0.16 | 0.07 | -0.06 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 170.00 | 0.01 | 0.13 | 0.08 | +0.03 | +60.00% | 151 | 488 | 0.17 | 0.05 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 172.50 | 0.01 | 0.10 | 0.04 | -0.06 | -60.00% | 30 | 57 | 0.19 | 0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 1 | 289 | 0.21 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 177.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 11 | 0.25 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 180.00 | 0.00 | 0.12 | 0.01 | -0.06 | -85.72% | 18 | 150 | 0.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 182.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:50 PM EST |
| 185.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 79 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:50 PM EST |
| 187.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:50 PM EST |
| 190.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 61 | 0.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:50 PM EST |
| 192.50 | 0.00 | 1.27 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 195.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:50 PM EST |
| 200.00 | 0.00 | 2.12 | 0.98 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 3:59:50 PM EST |
| 205.00 | 0.00 | 2.13 | 0.71 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 3:59:50 PM EST |
| 210.00 | 0.00 | 2.13 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 245.00 | 0.00 | 2.13 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.13 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.12 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.12 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.12 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.12 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.09 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.08 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 5/3/2024 3:59:50 PM EST |
| 130.00 | 0.00 | 1.99 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.28 | 0.01 | -0.02 | -66.67% | 1 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 138.00 | 0.00 | 1.26 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 139.00 | 0.00 | 1.26 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.98 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:50 PM EST |
| 141.00 | 0.00 | 1.26 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 142.00 | 0.00 | 1.26 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 143.00 | 0.00 | 0.74 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 144.00 | 0.00 | 0.79 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 41 | 0.45 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:50 PM EST |
| 146.00 | 0.00 | 0.49 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 147.00 | 0.00 | 0.77 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 148.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 149.00 | 0.00 | 0.77 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:50 PM EST |
| 150.00 | 0.00 | 0.09 | 0.04 | -0.06 | -60.00% | 7 | 215 | 0.40 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 152.50 | 0.00 | 0.29 | 0.03 | -0.10 | -76.93% | 11 | 86 | 0.41 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 155.00 | 0.03 | 0.51 | 0.07 | -0.25 | -78.13% | 47 | 255 | 0.28 | -0.03 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 157.50 | 0.11 | 0.27 | 0.15 | -0.49 | -76.57% | 123 | 176 | 0.19 | -0.08 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 160.00 | 0.26 | 0.36 | 0.34 | -1.16 | -77.34% | 254 | 770 | 0.17 | -0.17 | 0.06 | -0.08 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 162.50 | 0.84 | 0.98 | 0.89 | -1.78 | -66.67% | 262 | 110 | 0.16 | -0.34 | 0.10 | -0.11 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 165.00 | 2.02 | 2.10 | 2.04 | -2.86 | -58.37% | 73 | 105 | 0.16 | -0.61 | 0.11 | -0.10 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 167.50 | 3.65 | 4.30 | 4.00 | -3.40 | -45.95% | 6 | 25 | 0.27 | -0.84 | 0.07 | -0.06 | 5/3/2024 | 5/3/2024 3:59:50 PM EST |
| 170.00 | 5.85 | 8.10 | 7.91 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.95 | 0.03 | -0.03 | 4/30/2024 | 5/3/2024 3:59:50 PM EST |
| 172.50 | 7.30 | 9.70 | % | 0 | 0 | 0.25 | -0.99 | 0.01 | -0.01 | 5/3/2024 3:59:50 PM EST | |||
| 175.00 | 10.10 | 11.40 | 17.23 | 0.00 | 0.00% | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:50 PM EST |
| 177.50 | 13.35 | 14.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 180.00 | 15.15 | 17.90 | 19.27 | 0.00 | 0.00% | 0 | 4 | 0.44 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:50 PM EST |
| 182.50 | 17.65 | 19.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 185.00 | 20.80 | 21.35 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 187.50 | 23.20 | 25.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 190.00 | 24.30 | 28.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 192.50 | 27.10 | 30.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 195.00 | 29.75 | 33.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 200.00 | 34.35 | 37.95 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 205.00 | 39.25 | 43.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 210.00 | 44.65 | 48.05 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 215.00 | 49.25 | 52.95 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 220.00 | 54.60 | 58.05 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 225.00 | 59.60 | 63.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 230.00 | 64.95 | 68.10 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 235.00 | 69.60 | 73.05 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 240.00 | 74.65 | 78.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 245.00 | 79.65 | 83.05 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST | |||
| 250.00 | 84.50 | 88.10 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:50 PM EST |