WhaleQuant.io

ABBV Options Chain Overview

Explore strikes, OI, IV and strategy data for ABBV.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
ABBV251205C00215000 11/5 1:58 PM 215.00 6.83 6 7.85 1.42 26.25% 3 6 28.06% Yes
ABBV251205C00220000 11/5 1:58 PM 220.00 4.30 3.7 5.35 -0.85 -16.50% 7 58 27.41% No
ABBV251205C00225000 11/5 2:34 PM 225.00 2.45 2.25 3 -0.17 -6.49% 31 981 24.84% No
ABBV251205C00230000 11/5 2:37 PM 230.00 1.40 1.09 1.76 0.07 5.26% 7 94 24.59% No
ABBV251205C00235000 11/5 3:32 PM 235.00 0.82 0.11 1.47 0.32 64.00% 4 36 27.86% No
ABBV251205C00240000 11/4 2:45 PM 240.00 0.42 0.24 0.95 0.00 0.00% 11 7 28.49% No
ABBV251205C00245000 11/5 12:31 PM 245.00 0.21 0.05 1.13 0.01 5.00% 7 32 34.07% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
ABBV251205P00190000 10/31 3:36 PM 190.00 0.53 0 2.35 0.00 0.00% 2 2 46.85% No
ABBV251205P00195000 10/31 3:36 PM 195.00 0.75 0 2.6 0.00 0.00% 3 23 42.13% No
ABBV251205P00205000 11/3 12:01 PM 205.00 2.35 1.23 2.29 0.00 0.00% 166 227 27.23% No
ABBV251205P00210000 11/5 10:04 AM 210.00 3.01 2.23 3.6 -0.04 -1.31% 1 19 26.34% No
ABBV251205P00215000 11/5 12:07 PM 215.00 5.50 4 5.1 0.52 10.44% 4 27 24.08% No
ABBV251205P00220000 11/3 10:02 AM 220.00 7.59 6.35 7.95 0.00 0.00% 1 6 24.84% Yes
ABBV251205P00225000 10/31 12:41 PM 225.00 9.33 9.05 11.15 0.00 0.00% 3 4 24.49% Yes
ABBV251205P00230000 11/5 11:51 AM 230.00 15.75 13.2 15.15 1.83 13.15% 1 4 25.48% Yes
ABBV251205P00240000 10/31 12:23 PM 240.00 20.94 21.55 24.75 0.00 0.00% 3 1 32.80% Yes