Options Chain for ABBVIE INC COM (ABBV) - $162.73 as of 5/6/2024 8:50:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 66.05 | 69.45 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 100.00 | 61.05 | 64.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 105.00 | 56.10 | 59.35 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 110.00 | 51.50 | 54.35 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 115.00 | 47.05 | 49.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 120.00 | 41.20 | 44.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 125.00 | 36.85 | 39.95 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 130.00 | 31.45 | 34.30 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 135.00 | 26.35 | 29.55 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 140.00 | 21.65 | 24.20 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 145.00 | 18.15 | 19.05 | % | 0 | 0 | 0.26 | 0.95 | 0.01 | -0.03 | 5/6/2024 4:00:01 PM EST | |||
| 150.00 | 13.40 | 14.60 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.89 | 0.02 | -0.04 | 4/26/2024 | 5/6/2024 4:00:01 PM EST |
| 155.00 | 9.15 | 10.05 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.80 | 0.03 | -0.06 | 4/26/2024 | 5/6/2024 4:00:01 PM EST |
| 160.00 | 5.45 | 6.10 | 5.00 | -1.40 | -21.88% | 4 | 17 | 0.21 | 0.64 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 165.00 | 2.59 | 2.88 | 2.60 | -0.70 | -21.22% | 162 | 485 | 0.18 | 0.43 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 170.00 | 0.87 | 1.37 | 1.11 | -0.25 | -18.39% | 120 | 152 | 0.18 | 0.23 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 175.00 | 0.19 | 0.41 | 0.30 | -0.15 | -33.34% | 4 | 23 | 0.17 | 0.10 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 180.00 | 0.04 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 16 | 0.17 | 0.03 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 185.00 | 0.00 | 0.43 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 4:00:01 PM EST |
| 190.00 | 0.00 | 0.47 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.46 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.45 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 205.00 | 0.00 | 0.45 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.45 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 215.00 | 0.00 | 0.45 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.45 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 225.00 | 0.00 | 0.45 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 230.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 4:00:01 PM EST |
| 235.00 | 0.00 | 0.45 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 245.00 | 0.00 | 0.45 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.45 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 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 | 0.45 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.45 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.45 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.46 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.47 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 27 | 0.36 | -0.01 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 140.00 | 0.00 | 0.32 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.02 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 4:00:01 PM EST |
| 145.00 | 0.15 | 0.31 | 0.77 | +0.45 | +140.63% | 6 | 9 | 0.24 | -0.05 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 150.00 | 0.14 | 0.57 | 0.57 | -0.14 | -19.72% | 3 | 46 | 0.20 | -0.11 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 155.00 | 0.80 | 1.09 | 1.15 | +0.37 | +47.44% | 79 | 21 | 0.20 | -0.20 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 160.00 | 2.01 | 2.55 | 2.50 | +0.79 | +46.20% | 26 | 60 | 0.19 | -0.36 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 165.00 | 4.00 | 4.65 | 4.60 | +0.92 | +25.00% | 3 | 19 | 0.17 | -0.57 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 170.00 | 7.45 | 8.75 | 10.19 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.77 | 0.03 | -0.04 | 4/29/2024 | 5/6/2024 4:00:01 PM EST |
| 175.00 | 11.25 | 14.45 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.90 | 0.02 | -0.02 | 4/30/2024 | 5/6/2024 4:00:01 PM EST |
| 180.00 | 16.45 | 19.10 | % | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 185.00 | 21.05 | 24.40 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 190.00 | 26.00 | 29.45 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 195.00 | 31.35 | 34.45 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 200.00 | 36.70 | 38.75 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 205.00 | 40.70 | 43.95 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 210.00 | 45.85 | 49.45 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 215.00 | 51.15 | 54.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 220.00 | 56.00 | 59.45 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 225.00 | 61.25 | 64.45 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 230.00 | 65.65 | 69.45 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 235.00 | 70.70 | 74.45 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 240.00 | 76.00 | 79.45 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 245.00 | 81.30 | 84.45 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 250.00 | 86.20 | 89.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST |