Explore strikes, OI, IV and strategy data for ABBV.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV261016C00105000 | 10/6 2:31 PM | 105.00 | 124.00 | 111 | 115 | 0.00 | 0.00% | 1 | 0 | 55.19% | Yes |
| ABBV261016C00130000 | 9/8 1:37 PM | 130.00 | 79.50 | 0 | 0 | 0.00 | 0.00% | 0 | 16 | 0.00% | Yes |
| ABBV261016C00135000 | 10/31 10:44 AM | 135.00 | 85.64 | 82 | 85.75 | 0.00 | 0.00% | 1 | 2 | 41.32% | Yes |
| ABBV261016C00140000 | 10/17 11:55 AM | 140.00 | 92.52 | 77.5 | 81.25 | 0.00 | 0.00% | 1 | 2 | 40.27% | Yes |
| ABBV261016C00150000 | 9/18 1:46 PM | 150.00 | 72.93 | 80.5 | 84.5 | 0.00 | 0.00% | 0 | 1 | 58.63% | Yes |
| ABBV261016C00155000 | 11/4 10:37 AM | 155.00 | 64.95 | 64 | 67.35 | 0.00 | 0.00% | 1 | 3 | 35.64% | Yes |
| ABBV261016C00165000 | 9/15 11:07 AM | 165.00 | 55.64 | 65.5 | 68.25 | 0.00 | 0.00% | 0 | 2 | 50.36% | Yes |
| ABBV261016C00170000 | 10/31 12:51 PM | 170.00 | 54.20 | 51.5 | 55.3 | 0.00 | 0.00% | 1 | 6 | 34.09% | Yes |
| ABBV261016C00175000 | 8/27 10:02 AM | 175.00 | 44.36 | 51.9 | 54.35 | 0.00 | 0.00% | 0 | 1 | 38.21% | Yes |
| ABBV261016C00180000 | 9/16 11:45 AM | 180.00 | 45.80 | 55.2 | 59.5 | 0.00 | 0.00% | 8 | 7 | 50.46% | Yes |
| ABBV261016C00185000 | 9/24 11:15 AM | 185.00 | 44.10 | 49.5 | 53.25 | 0.00 | 0.00% | 0 | 72 | 45.50% | Yes |
| ABBV261016C00190000 | 10/30 12:20 PM | 190.00 | 48.20 | 36.5 | 40.4 | 0.00 | 0.00% | 2 | 4 | 31.52% | Yes |
| ABBV261016C00195000 | 10/13 1:09 PM | 195.00 | 47.59 | 33.5 | 36.75 | 0.00 | 0.00% | 1 | 18 | 30.60% | Yes |
| ABBV261016C00200000 | 11/4 12:42 PM | 200.00 | 31.55 | 30 | 33.05 | 0.00 | 0.00% | 2 | 30 | 29.46% | Yes |
| ABBV261016C00210000 | 10/30 2:43 PM | 210.00 | 34.10 | 24.5 | 27.75 | 0.00 | 0.00% | 1 | 65 | 29.35% | Yes |
| ABBV261016C00220000 | 10/31 2:47 PM | 220.00 | 22.32 | 19 | 23 | 0.00 | 0.00% | 2 | 78 | 29.11% | No |
| ABBV261016C00230000 | 11/3 12:10 PM | 230.00 | 15.50 | 15 | 17.2 | 0.00 | 0.00% | 2 | 34 | 26.87% | No |
| ABBV261016C00240000 | 11/5 9:43 AM | 240.00 | 12.90 | 11.1 | 14.15 | -1.23 | -8.70% | 1 | 43 | 27.19% | No |
| ABBV261016C00250000 | 10/21 2:40 PM | 250.00 | 16.20 | 8 | 10.95 | 0.00 | 0.00% | 4 | 133 | 26.62% | No |
| ABBV261016C00260000 | 11/4 3:53 PM | 260.00 | 7.50 | 5.55 | 8.2 | 0.00 | 0.00% | 20 | 161 | 25.91% | No |
| ABBV261016C00270000 | 10/31 10:16 AM | 270.00 | 6.00 | 4.95 | 5.95 | 0.00 | 0.00% | 5 | 108 | 25.17% | No |
| ABBV261016C00280000 | 10/30 2:34 PM | 280.00 | 6.25 | 2.72 | 5.25 | 0.00 | 0.00% | 3 | 38 | 26.36% | No |
| ABBV261016C00290000 | 10/9 2:51 PM | 290.00 | 5.55 | 1.65 | 4.5 | 0.00 | 0.00% | 0 | 2 | 27.16% | No |
| ABBV261016C00300000 | 10/9 2:52 PM | 300.00 | 4.05 | 0.86 | 3.95 | 0.00 | 0.00% | 0 | 11 | 28.06% | No |
| ABBV261016C00310000 | 10/1 3:36 PM | 310.00 | 5.50 | 0.29 | 3.65 | 0.00 | 0.00% | 22 | 21 | 29.26% | No |
| ABBV261016C00320000 | 10/15 10:54 AM | 320.00 | 2.11 | 0 | 2.65 | 0.00 | 0.00% | 1 | 6 | 28.56% | No |
| ABBV261016C00330000 | 10/15 10:54 AM | 330.00 | 1.54 | 0 | 2.52 | 0.00 | 0.00% | 1 | 16 | 29.79% | No |
| ABBV261016C00340000 | 10/24 9:30 AM | 340.00 | 1.02 | 0 | 2.18 | 0.00 | 0.00% | 10 | 11 | 30.29% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV261016P00110000 | 10/8 10:45 AM | 110.00 | 0.92 | 0 | 1.46 | 0.00 | 0.00% | 5 | 23 | 43.38% | No |
| ABBV261016P00115000 | 9/15 1:19 PM | 115.00 | 1.05 | 0.05 | 1.3 | 0.00 | 0.00% | 2 | 3 | 39.94% | No |
| ABBV261016P00125000 | 10/30 10:08 AM | 125.00 | 1.05 | 0 | 3.15 | 0.00 | 0.00% | 8 | 11 | 43.66% | No |
| ABBV261016P00130000 | 10/28 1:18 PM | 130.00 | 1.27 | 0.85 | 3.25 | 0.00 | 0.00% | 3 | 5 | 41.47% | No |
| ABBV261016P00135000 | 10/8 10:45 AM | 135.00 | 1.83 | 0.58 | 3.45 | 0.00 | 0.00% | 5 | 8 | 39.67% | No |
| ABBV261016P00140000 | 10/31 10:52 AM | 140.00 | 2.00 | 0.67 | 3 | 0.00 | 0.00% | 1 | 2 | 35.82% | No |
| ABBV261016P00145000 | 10/2 1:19 PM | 145.00 | 2.25 | 1.42 | 3.9 | 0.00 | 0.00% | 3 | 4 | 36.23% | No |
| ABBV261016P00150000 | 11/3 2:30 PM | 150.00 | 3.20 | 2.17 | 4.25 | 0.00 | 0.00% | 1 | 14 | 34.82% | No |
| ABBV261016P00155000 | 11/5 10:14 AM | 155.00 | 3.65 | 2.8 | 4.1 | 0.15 | 4.29% | 1 | 3 | 32.12% | No |
| ABBV261016P00160000 | 10/29 10:31 AM | 160.00 | 3.50 | 2.27 | 5.55 | 0.00 | 0.00% | 2 | 16 | 33.20% | No |
| ABBV261016P00165000 | 10/31 10:25 AM | 165.00 | 5.15 | 2.79 | 6.3 | 0.00 | 0.00% | 1 | 5 | 32.38% | No |
| ABBV261016P00175000 | 9/29 9:55 AM | 175.00 | 7.00 | 4 | 7.75 | 0.00 | 0.00% | 7 | 20 | 30.25% | No |
| ABBV261016P00180000 | 10/31 12:55 PM | 180.00 | 7.98 | 6.9 | 9.45 | 0.00 | 0.00% | 2 | 4 | 30.59% | No |
| ABBV261016P00185000 | 11/5 1:08 PM | 185.00 | 9.35 | 8.4 | 10.35 | 0.15 | 1.63% | 19 | 12 | 29.43% | No |
| ABBV261016P00190000 | 11/3 12:23 PM | 190.00 | 11.50 | 9.25 | 11.95 | 0.00 | 0.00% | 5 | 17 | 29.16% | No |
| ABBV261016P00195000 | 10/31 1:27 PM | 195.00 | 12.15 | 10.7 | 13.55 | 0.00 | 0.00% | 5 | 40 | 28.68% | No |
| ABBV261016P00200000 | 11/3 2:22 PM | 200.00 | 14.75 | 12.75 | 14.6 | 0.00 | 0.00% | 18 | 148 | 27.29% | No |
| ABBV261016P00210000 | 11/5 10:15 AM | 210.00 | 18.70 | 15.9 | 19.15 | 0.20 | 1.08% | 2 | 267 | 27.12% | No |
| ABBV261016P00220000 | 11/5 11:38 AM | 220.00 | 23.35 | 21.3 | 24.5 | 0.80 | 3.55% | 3 | 129 | 27.07% | Yes |
| ABBV261016P00230000 | 10/21 10:16 AM | 230.00 | 22.15 | 26 | 30 | 0.00 | 0.00% | 1 | 128 | 26.38% | Yes |
| ABBV261016P00240000 | 11/4 3:28 PM | 240.00 | 34.30 | 32.15 | 36 | 0.00 | 0.00% | 2 | 6 | 25.51% | Yes |
| ABBV261016P00250000 | 10/3 12:14 PM | 250.00 | 30.75 | 39.4 | 42.5 | 0.00 | 0.00% | 6 | 16 | 24.44% | Yes |
| ABBV261016P00300000 | 9/30 1:35 PM | 300.00 | 71.88 | 80.55 | 85.5 | 0.00 | 0.00% | 0 | 0 | 24.24% | Yes |
| ABBV261016P00310000 | 10/23 2:03 PM | 310.00 | 80.77 | 90.95 | 95 | 0.00 | 0.00% | 1 | 0 | 24.52% | Yes |
