ABBV Option Chain

End of day data from July 1, 2022 for ABBV options expiring on July 8, 2022.

Data From

  1. NYSE
  2. >
  3. ABBV
  4. >
  5. Option Chain
|USD |ABBV: $153.98 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABBV8Jul22P141.00PUT141.00$0.16$0.03 / 99$0.17 / 46026029.438998%-0.021421-0.0188830.0087940.011571-0.000725
ABBV8Jul22P145.00PUT145.00$0.22$0.15 / 43$0.23 / 33352048323.570859%-0.097651-0.0636640.0295540.038886-0.003320
ABBV8Jul22C155.00CALL155.00$1.33$1.32 / 40$1.49 / 404681,58228.043506%0.327348-0.1288440.0618380.0813650.010660
ABBV8Jul22C152.50CALL152.50$2.75$2.66 / 26$2.90 / 5029522032.220926%0.490828-0.1412220.0683040.0898720.015903
ABBV8Jul22P150.00PUT150.00$0.75$0.66 / 45$0.76 / 1228473317.829773%-0.340803-0.1363870.0628250.082663-0.011675
ABBV8Jul22C160.00CALL160.00$0.19$0.17 / 20$0.22 / 4126030823.702128%0.101005-0.0636160.0302920.0398580.003312
ABBV8Jul22C157.50CALL157.50$0.52$0.50 / 40$0.63 / 5020655925.076462%0.193572-0.0984530.0470280.0618790.006328
ABBV8Jul22P152.50PUT152.50$1.44$1.32 / 41$1.50 / 4515429014.298786%-0.508370-0.1493590.0683040.089872-0.017509
ABBV8Jul22P155.00PUT155.00$2.70$2.40 / 40$2.66 / 5112844420.455884%-0.671850-0.1368640.0618380.081365-0.023300
ABBV8Jul22P147.00PUT147.00$0.48$0.25 / 73$0.36 / 13312220621.103824%-0.174249-0.0951130.0440470.057956-0.005940
ABBV8Jul22P138.00PUT138.00$0.09$0.11 / 30100336.724660%-0.004846-0.0051660.0024100.003171-0.000164
ABBV8Jul22C150.00CALL150.00$4.40$4.35 / 40$4.80 / 76551,08637.259985%0.658395-0.1281330.0628250.0826630.021190
ABBV8Jul22C165.00CALL165.00$0.05$0.12 / 107535031.130928%0.018805-0.0165990.0078740.0103610.000619
ABBV8Jul22P146.00PUT146.00$0.26$0.21 / 34$0.28 / 1353826422.481211%-0.132283-0.0791170.0366860.048271-0.004503
ABBV8Jul22P140.00PUT140.00$0.08$0.02 / 135$0.10 / 23529129.005890%-0.013516-0.0127330.0059330.007807-0.000457
ABBV8Jul22C146.00CALL146.00$7.92$7.80 / 30$8.30 / 882116447.725765%0.866915-0.0706770.0366860.0482710.027485
ABBV8Jul22C149.00CALL149.00$4.05$5.25 / 1$5.55 / 591947239.746826%0.719865-0.1164910.0576040.0757940.023094
ABBV8Jul22P149.00PUT149.00$0.92$0.49 / 47$0.61 / 661929419.193821%-0.279333-0.1247920.0576040.075794-0.009551
ABBV8Jul22P148.00PUT148.00$0.44$0.38 / 21$0.46 / 851655020.346180%-0.223459-0.1106900.0511840.067347-0.007628
ABBV8Jul22P142.00PUT142.00$0.18$0.04 / 107$0.13 / 48137626.390364%-0.032828-0.0269910.0125620.016528-0.001113
ABBV8Jul22C148.00CALL148.00$6.05$6.00 / 40$6.40 / 501231741.597741%0.775739-0.1023430.0511840.0673470.024798
ABBV8Jul22C142.00CALL142.00$9.75$11.60 / 16$12.20 / 20103560.540881%0.966371-0.0183640.0125620.0165280.029999
ABBV8Jul22C145.00CALL145.00$7.51$8.75 / 30$9.15 / 10995750.189382%0.901547-0.0551770.0295540.0388860.028449
ABBV8Jul22P143.00PUT143.00$0.14$0.07 / 108$0.16 / 67943025.652363%-0.048700-0.0372130.0173060.022771-0.001652
ABBV8Jul22P144.00PUT144.00$0.16$0.12 / 30$0.18 / 223866624.711024%-0.070014-0.0495230.0230110.030278-0.002378
ABBV8Jul22P160.00PUT160.00$6.55$6.10 / 18$6.80 / 2052717.732692%-0.898193-0.0714030.0302920.039858-0.031744
ABBV8Jul22P157.50PUT157.50$5.06$4.10 / 12$4.50 / 8857420.140943%-0.805626-0.1063570.0470280.061879-0.028180
ABBV8Jul22P131.00PUT131.00$0.05$0.12 / 1045253.212727%-0.000040-0.0000610.0000280.000037-0.000001
ABBV8Jul22C140.00CALL140.00$12.25$13.65 / 20$14.15 / 40420867.717721%0.985682-0.0040120.0059330.0078070.030216
ABBV8Jul22P139.00PUT139.00$0.10$0.19 / 1734138.363668%-0.008239-0.0082680.0038550.005072-0.000279
ABBV8Jul22C162.50CALL162.50$0.05$0.09 / 10115324.892206%0.046426-0.0350540.0166560.0219150.001526
ABBV8Jul22P162.50PUT162.50$10.66$8.50 / 16$9.15 / 161020.516585%-0.952772-0.0427240.0166560.021915-0.034077
ABBV8Jul22C147.00CALL147.00$6.44$6.85 / 41$7.45 / 60125145.074817%0.824949-0.0867190.0440470.0579560.026268
ABBV8Jul22P135.00PUT135.00$0.06$0.18 / 50125847.529999%-0.000788-0.0009920.0004630.000610-0.000027
ABBV8Jul22C225.00CALL225.00$0.11 / 6400114.070345%0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22P225.00PUT225.00$70.75 / 15$71.80 / 510096.486579%-0.999198-0.0047520.0000010.000000-0.049297
ABBV8Jul22C220.00CALL220.00$0.15 / 7400113.088581%0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22P220.00PUT220.00$65.75 / 15$66.85 / 5400102.440705%-0.999198-0.0049850.0000010.000000-0.048201
ABBV8Jul22C215.00CALL215.00$0.36 / 9500122.557201%0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22P215.00PUT215.00$60.80 / 15$61.80 / 540086.601112%-0.999198-0.0052180.0000010.000000-0.047106
ABBV8Jul22C210.00CALL210.00$0.12 / 700097.910851%0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22P210.00PUT210.00$55.80 / 15$56.95 / 530090.466239%-0.999198-0.0054520.0000010.000000-0.046010
ABBV8Jul22C205.00CALL205.00$0.11 / 640090.605712%0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22P205.00PUT205.00$50.80 / 15$51.90 / 540080.295601%-0.999198-0.0056850.0000010.000000-0.044915
ABBV8Jul22C200.00CALL200.00$0.02$0.01 / 109864.221301%0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22P200.00PUT200.00$45.70 / 54$46.85 / 500067.166350%-0.999198-0.0059190.0000010.000000-0.043819
ABBV8Jul22C195.00CALL195.00$0.31 / 1090091.446302%0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22P195.00PUT195.00$40.80 / 15$41.85 / 540067.515806%-0.999198-0.0061520.0000010.000000-0.042724
ABBV8Jul22C190.00CALL190.00$0.12 / 620071.596769%0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22P190.00PUT190.00$35.75 / 15$36.95 / 550069.210247%-0.999198-0.0063860.0000010.000000-0.041628
ABBV8Jul22C185.00CALL185.00$0.07$0.12 / 600764.327497%0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22P185.00PUT185.00$30.75 / 15$31.80 / 540057.106374%-0.999198-0.0066200.0000010.000000-0.040533
ABBV8Jul22C180.00CALL180.00$0.07$0.14 / 600758.134928%0.000007-0.0000110.0000050.0000070.000000
ABBV8Jul22P180.00PUT180.00$36.50$25.65 / 54$26.85 / 540140.918411%-0.999192-0.0068640.0000050.000007-0.039437
ABBV8Jul22C177.50CALL177.50$0.13 / 590053.451975%0.000034-0.0000510.0000240.0000320.000001
ABBV8Jul22P177.50PUT177.50$23.45 / 16$24.20 / 540043.032900%-0.999165-0.0070210.0000240.000032-0.038888
ABBV8Jul22C175.00CALL175.00$0.01$0.15 / 610150.573872%0.000150-0.0002100.0000990.0001310.000005
ABBV8Jul22P175.00PUT175.00$20.95 / 16$21.80 / 540045.747497%-0.999048-0.0072960.0000990.000131-0.038337
ABBV8Jul22C172.50CALL172.50$0.26 / 600051.384846%0.000599-0.0007610.0003600.0004730.000020
ABBV8Jul22P172.50PUT172.50$17.45$18.45 / 16$19.15 / 540035.396455%-0.998600-0.0079640.0003600.000473-0.037774
ABBV8Jul22C170.00CALL170.00$0.03$0.16 / 590642.353828%0.002129-0.0024290.0011500.0015130.000070
ABBV8Jul22P170.00PUT170.00$15.90 / 16$16.70 / 160033.766715%-0.997069-0.0097490.0011500.001513-0.037176
ABBV8Jul22C167.50CALL167.50$0.07$0.18 / 5801238.615249%0.006725-0.0068030.0032230.0042410.000222
ABBV8Jul22P167.50PUT167.50$12.33$13.40 / 16$14.15 / 540029.506641%-0.992473-0.0142390.0032230.004241-0.036477
ABBV8Jul22P165.00PUT165.00$10.85 / 19$11.85 / 540027.848359%-0.980393-0.0241520.0078740.010361-0.035532
ABBV8Jul22C144.00CALL144.00$9.27$9.70 / 30$10.30 / 40021354.680303%0.929185-0.0409890.0230110.0302780.029172
ABBV8Jul22C143.00CALL143.00$12.15$10.65 / 16$11.15 / 205656.901868%0.950498-0.0286320.0173060.0227710.029679
ABBV8Jul22C141.00CALL141.00$12.19$12.60 / 16$13.25 / 1701364.543510%0.977777-0.0102090.0087940.0115710.030167
ABBV8Jul22C139.00CALL139.00$15.29$14.50 / 16$15.25 / 160370.842443%0.9909600.0004990.0038550.0050720.030176
ABBV8Jul22C138.00CALL138.00$13.40$15.55 / 16$16.15 / 110873.922941%0.9943530.0036480.0024100.0031710.030072
ABBV8Jul22C137.00CALL137.00$18.70$16.50 / 16$17.10 / 10376.513272%0.9964510.0057570.0014480.0019060.029923
ABBV8Jul22P137.00PUT137.00$0.13$0.16 / 103341.761666%-0.002747-0.0031040.0014480.001906-0.000093
ABBV8Jul22C136.00CALL136.00$18.10$17.55 / 16$18.25 / 190681.810330%0.9976980.0071160.0008360.0011000.029746
ABBV8Jul22P136.00PUT136.00$0.10$0.14 / 404643.030125%-0.001500-0.0017910.0008360.001100-0.000051
ABBV8Jul22C135.00CALL135.00$18.80$18.40 / 16$19.30 / 1601984.365476%0.9984110.0079620.0004630.0006100.029551
ABBV8Jul22C134.00CALL134.00$22.04$19.50 / 16$20.15 / 100087.346630%0.9988010.0084740.0002460.0003240.029345
ABBV8Jul22P134.00PUT134.00$0.05$0.13 / 20147.035807%-0.000398-0.0005270.0002460.000324-0.000013
ABBV8Jul22C133.00CALL133.00$10.05$20.60 / 16$21.15 / 701591.779430%0.9990060.0087790.0001250.0001650.029133
ABBV8Jul22P133.00PUT133.00$0.09$0.01 / 1$0.15 / 205145.532018%-0.000193-0.0002680.0001250.000165-0.000006
ABBV8Jul22C132.00CALL132.00$22.95$21.45 / 68$22.20 / 170194.243809%0.9991090.0089630.0000610.0000800.028918
ABBV8Jul22P132.00PUT132.00$0.09$0.12 / 105010150.930141%-0.000089-0.0001310.0000610.000080-0.000003
ABBV8Jul22C131.00CALL131.00$11.65$22.30 / 70$23.20 / 160196.125880%0.9991590.0090800.0000280.0000370.028700
ABBV8Jul22C130.00CALL130.00$22.54$23.25 / 54$24.30 / 1904100.076122%0.9991810.0091600.0000130.0000170.028482
ABBV8Jul22P130.00PUT130.00$0.07$0.11 / 102016354.709273%-0.000017-0.0000270.0000130.000017-0.000001
ABBV8Jul22C129.00CALL129.00$24.45 / 16$25.20 / 3000104.587440%0.9991910.0092230.0000050.0000070.028263
ABBV8Jul22P129.00PUT129.00$2.17 / 10100116.664274%-0.000007-0.0000120.0000050.0000070.000000
ABBV8Jul22C128.00CALL128.00$25.10 / 56$26.30 / 1500105.258153%0.9991960.0092760.0000020.0000030.028044
ABBV8Jul22P128.00PUT128.00$0.05$0.12 / 4005260.088890%-0.000003-0.0000050.0000020.0000030.000000
ABBV8Jul22C127.00CALL127.00$26.25 / 54$27.30 / 1500110.380257%0.9991970.0093260.0000010.0000010.027825
ABBV8Jul22P127.00PUT127.00$0.18 / 600066.812873%-0.000001-0.0000020.0000010.0000010.000000
ABBV8Jul22C125.00CALL125.00$21.50$28.15 / 54$29.30 / 1500116.104894%0.9991980.0094210.0000010.0000000.027387
ABBV8Jul22P125.00PUT125.00$0.03$0.18 / 6105371.702339%-0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22C120.00CALL120.00$33.20 / 54$34.30 / 1500134.102832%0.9991980.0096540.0000010.0000000.026292
ABBV8Jul22P120.00PUT120.00$0.04$0.18 / 610484.112464%-0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22C115.00CALL115.00$24.10$38.25 / 51$39.25 / 1501151.888840%0.9991980.0098880.0000010.0000000.025196
ABBV8Jul22P115.00PUT115.00$0.42$0.16 / 308016595.039270%-0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22C110.00CALL110.00$43.05 / 53$44.30 / 1500167.872247%0.9991980.0101210.0000010.0000000.024101
ABBV8Jul22P110.00PUT110.00$0.04$0.16 / 3190176107.984198%-0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22C105.00CALL105.00$37.40$48.10 / 56$49.30 / 1501187.421275%0.9991980.0103550.0000010.0000000.023005
ABBV8Jul22P105.00PUT105.00$0.19$0.11 / 2560208114.984613%-0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22C100.00CALL100.00$52.85 / 53$54.30 / 5300202.370634%0.9991980.0105880.0000010.0000000.021910
ABBV8Jul22P100.00PUT100.00$0.01$0.16 / 102054135.341589%-0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22C95.00CALL95.00$58.25 / 54$59.25 / 1500229.142618%0.9991980.0108220.0000010.0000000.020814
ABBV8Jul22P95.00PUT95.00$0.09$0.11 / 2820115142.268757%-0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22C90.00CALL90.00$63.30 / 54$64.25 / 1500251.578696%0.9991980.0110550.0000010.0000000.019719
ABBV8Jul22P90.00PUT90.00$0.04$0.11 / 2140268156.880892%-0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22C85.00CALL85.00$68.15 / 53$69.30 / 5100272.060904%0.9991980.0112890.0000010.0000000.018623
ABBV8Jul22P85.00PUT85.00$0.05$0.01 / 750197133.250516%-0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22C80.00CALL80.00$73.20 / 54$74.30 / 5400297.001039%0.9991980.0115220.0000010.0000000.017528
ABBV8Jul22P80.00PUT80.00$0.16 / 9000198.220952%-0.0000010.0000000.0000010.0000000.000000
ABBV8Jul22C75.00CALL75.00$78.15 / 53$79.25 / 1500319.900395%0.9991980.0117560.0000010.0000000.016432
ABBV8Jul22P75.00PUT75.00$0.01 / 7500160.028571%-0.0000010.0000000.0000010.0000000.000000