ABBV Option Chain

End of day data from March 5, 2021 for ABBV options expiring on March 12, 2021.

  1. NYSE
  2. >
  3. ABBV
  4. >
  5. Option Chain
|USD |ABBV: $107.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABBV12Mar21C107.00CALL107.00$1.42$1.21 / 60$1.48 / 3334026122.955037%0.481460-0.0795640.1146660.0630060.011000
ABBV12Mar21C108.00CALL108.00$0.96$0.80 / 44$0.97 / 1129222622.218795%0.369693-0.0766100.1086420.0596960.008472
ABBV12Mar21C111.00CALL111.00$0.23$0.21 / 20$0.29 / 3027550823.392926%0.119822-0.0416500.0575390.0316160.002763
ABBV12Mar21C110.00CALL110.00$0.38$0.31 / 6$0.43 / 1324464422.516980%0.184771-0.0552360.0767930.0421950.004254
ABBV12Mar21C109.00CALL109.00$0.55$0.52 / 11$0.67 / 1123727522.582295%0.268857-0.0677470.0949820.0521900.006176
ABBV12Mar21C106.00CALL106.00$1.94$1.62 / 5$2.01 / 1116813822.062285%0.595714-0.0754980.1114190.0612210.013562
ABBV12Mar21P106.00PUT106.00$1.02$1.02 / 60$1.30 / 4014119024.208765%-0.403219-0.0896540.1114190.061221-0.009671
ABBV12Mar21P105.00PUT105.00$0.73$0.69 / 65$0.88 / 1114144224.201918%-0.295745-0.0791040.0994370.054638-0.007074
ABBV12Mar21C112.00CALL112.00$0.15$0.10 / 11$0.18 / 1113465123.141657%0.073258-0.0291250.0400360.0219990.001692
ABBV12Mar21P103.00PUT103.00$0.36$0.31 / 14$0.45 / 40941,07326.051657%-0.129543-0.0476130.0607620.033387-0.003085
ABBV12Mar21P102.00PUT102.00$0.25$0.22 / 1$0.34 / 307613227.601484%-0.076522-0.0322670.0413900.022743-0.001819
ABBV12Mar21P108.00PUT108.00$1.99$1.98 / 11$2.25 / 187423822.498371%-0.629240-0.0907630.1086420.059696-0.015199
ABBV12Mar21P109.00PUT109.00$2.78$2.67 / 12$2.97 / 14625022.804031%-0.730075-0.0819000.0949820.052190-0.017714
ABBV12Mar21P101.00PUT101.00$0.18$0.10 / 37$0.26 / 55734228.066675%-0.041624-0.0198990.0256300.014083-0.000988
ABBV12Mar21C105.00CALL105.00$2.51$2.34 / 65$2.74 / 20549823.634045%0.703187-0.0649480.0994370.0546380.015940
ABBV12Mar21P104.00PUT104.00$0.56$0.45 / 48$0.65 / 65016325.129754%-0.202938-0.0641320.0813090.044677-0.004843
ABBV12Mar21P100.00PUT100.00$0.14$0.06 / 37$0.17 / 114629428.650382%-0.020752-0.0111330.0143870.007905-0.000492
ABBV12Mar21C103.00CALL103.00$4.30$3.95 / 11$4.35 / 30347825.631357%0.869389-0.0334550.0607620.0333870.019490
ABBV12Mar21C114.00CALL114.00$0.07$0.02 / 35$0.10 / 11295924.743589%0.022923-0.0114640.0156480.0085980.000531
ABBV12Mar21P99.50PUT99.50$0.25$0.09 / 28$0.19 / 6429831.708599%-0.014162-0.0080200.0103800.005703-0.000336
ABBV12Mar21C113.00CALL113.00$0.10$0.05 / 11$0.11 / 12519023.289348%0.042212-0.0189310.0259220.0142440.000976
ABBV12Mar21C100.00CALL100.00$5.98$5.00 / 11$8.30 / 22242340.998313%0.9781800.0030280.0143870.0079050.021426
ABBV12Mar21P98.00PUT98.00$0.10$0.04 / 20$0.15 / 37244534.153941%-0.003902-0.0025690.0033370.001834-0.000092
ABBV12Mar21P96.00PUT96.00$0.06$0.01 / 4$0.29 / 3203344.555572%-0.000492-0.0003870.0005040.000277-0.000012
ABBV12Mar21C115.00CALL115.00$0.05$0.05 / 1$0.06 / 11718626.986270%0.011736-0.0064810.0088230.0048480.000272
ABBV12Mar21C102.00CALL102.00$3.78$4.75 / 11$5.25 / 3017825.463972%0.922410-0.0181080.0413900.0227430.020537
ABBV12Mar21P110.00PUT110.00$4.30$3.20 / 51$3.90 / 511612121.735084%-0.814162-0.0693870.0767930.042195-0.019856
ABBV12Mar21C101.00CALL101.00$5.88$5.75 / 11$6.10 / 11146226.294851%0.957308-0.0057390.0256300.0140830.021149
ABBV12Mar21P96.50PUT96.50$0.04$0.04 / 15$0.30 / 11102543.959606%-0.000858-0.0006470.0008430.000463-0.000020
ABBV12Mar21C104.00CALL104.00$2.83$3.10 / 30$3.50 / 3264424.364893%0.795995-0.0499750.0813090.0446770.017952
ABBV12Mar21P107.00PUT107.00$2.19$1.44 / 14$1.70 / 2258523.140803%-0.517473-0.0937180.1146660.063006-0.012452
ABBV12Mar21C116.00CALL116.00$0.25$0.25 / 446340.282487%0.005667-0.0034270.0046550.0025580.000131
ABBV12Mar21P95.00PUT95.00$0.11$0.01 / 260$0.20 / 1148844.841119%-0.000149-0.0001270.0001650.000091-0.000004
ABBV12Mar21P99.00PUT99.00$0.18$0.06 / 11$0.27 / 21316034.736912%-0.009441-0.0056330.0072990.004011-0.000224
ABBV12Mar21C119.00CALL119.00$0.01$0.01 / 4$0.02 / 112230.780719%0.000453-0.0003450.0004670.0002570.000011
ABBV12Mar21P98.50PUT98.50$0.15$0.01 / 37$0.27 / 31635.223291%-0.006144-0.0038550.0050010.002748-0.000145
ABBV12Mar21P97.50PUT97.50$0.13$0.02 / 30$0.28 / 87131739.289679%-0.002417-0.0016670.0021680.001191-0.000057
ABBV12Mar21C130.00CALL130.00$1.30 / 1100116.960858%0.0000010.0000000.0000010.0000000.000000
ABBV12Mar21P130.00PUT130.00$21.10 / 10$25.50 / 100065.171394%-0.998933-0.0141320.0000010.000000-0.028493
ABBV12Mar21C125.00CALL125.00$0.10$1.32 / 501101.586712%0.000001-0.0000010.0000010.0000010.000000
ABBV12Mar21P125.00PUT125.00$16.65 / 10$20.50 / 100071.215997%-0.998932-0.0141380.0000010.000001-0.027397
ABBV12Mar21C121.00CALL121.00$0.02$0.02 / 10236.127387%0.000064-0.0000550.0000750.0000410.000001
ABBV12Mar21P121.00PUT121.00$13.40 / 10$16.30 / 100069.513183%-0.998869-0.0141960.0000750.000041-0.026519
ABBV12Mar21P120.00PUT120.00$11.10 / 20$15.40 / 100036.982140%-0.998758-0.0142840.0001920.000106-0.026297
ABBV12Mar21C120.00CALL120.00$0.02$0.01 / 1$0.02 / 104132.841910%0.000174-0.0001420.0001920.0001060.000004
ABBV12Mar21P119.00PUT119.00$11.40 / 10$14.40 / 100064.415585%-0.998480-0.0144880.0004670.000257-0.026071
ABBV12Mar21P118.00PUT118.00$10.20 / 1$13.25 / 10055.833142%-0.997820-0.0149330.0010690.000587-0.025837
ABBV12Mar21C118.00CALL118.00$0.80 / 130064.042857%0.001112-0.0007900.0010690.0005870.000026
ABBV12Mar21C117.00CALL117.00$0.04$0.01 / 10$0.09 / 1104131.561195%0.002583-0.0016980.0023020.0012650.000060
ABBV12Mar21P117.00PUT117.00$9.45 / 2$11.60 / 20045.799497%-0.996349-0.0158420.0023020.001265-0.025584
ABBV12Mar21P116.00PUT116.00$7.80 / 3$10.75 / 30030.146481%-0.993265-0.0175720.0046550.002558-0.025293
ABBV12Mar21P115.00PUT115.00$7.10 / 1$9.90 / 20038.474871%-0.987197-0.0206270.0088230.004848-0.024933
ABBV12Mar21P114.00PUT114.00$5.29$6.25 / 10$8.95 / 110138.316208%-0.976009-0.0256110.0156480.008598-0.024455
ABBV12Mar21P113.00PUT113.00$4.75$5.20 / 1$8.00 / 100834.706889%-0.956721-0.0330800.0259220.014244-0.023791
ABBV12Mar21P112.00PUT112.00$7.07$4.75 / 11$5.80 / 301319.302625%-0.925674-0.0432740.0400360.021999-0.022856
ABBV12Mar21P111.00PUT111.00$2.89$4.00 / 40$4.65 / 100318.728854%-0.879111-0.0558010.0575390.031616-0.021565
ABBV12Mar21C99.50CALL99.50$6.75 / 3$8.50 / 110039.709912%0.9847710.0061410.0103800.0057030.021472
ABBV12Mar21C99.00CALL99.00$7.05 / 5$8.65 / 50028.546318%0.9894920.0085290.0072990.0040110.021475
ABBV12Mar21C98.50CALL98.50$8.20$6.75 / 10$9.70 / 100234.489720%0.9927880.0103080.0050010.0027480.021443
ABBV12Mar21C98.00CALL98.00$9.80$8.40 / 10$9.80 / 1101144.839465%0.9950300.0115930.0033370.0018340.021387
ABBV12Mar21C97.50CALL97.50$8.65 / 10$10.20 / 100038.620436%0.9965160.0124960.0021680.0011910.021313
ABBV12Mar21C97.00CALL97.00$9.25 / 10$10.80 / 20045.576272%0.9974730.0131100.0013710.0007530.021226
ABBV12Mar21P97.00PUT97.00$0.23$0.08 / 3$0.31 / 306443.487902%-0.001459-0.0010530.0013710.000753-0.000035
ABBV12Mar21C96.50CALL96.50$10.00$9.25 / 4$11.60 / 40442.091596%0.9980740.0135170.0008430.0004630.021130
ABBV12Mar21C96.00CALL96.00$10.30 / 10$11.45 / 100040.202128%0.9984410.0137780.0005040.0002770.021029
ABBV12Mar21C95.00CALL95.00$11.70$11.15 / 10$12.40 / 100048.281246%0.9987840.0140390.0001650.0000910.020818
ABBV12Mar21P90.00PUT90.00$0.03$0.19 / 1102168.663772%-0.0000010.0000000.0000010.0000000.000000
ABBV12Mar21C90.00CALL90.00$13.60$14.80 / 10$18.10 / 601242.957842%0.9989320.0141700.0000010.0000000.019726
ABBV12Mar21P85.00PUT85.00$0.34 / 110097.886630%-0.0000010.0000000.0000010.0000000.000000
ABBV12Mar21C85.00CALL85.00$19.50 / 10$23.95 / 100079.125209%0.9989330.0141750.0000010.0000000.018630
ABBV12Mar21P80.00PUT80.00$0.12$4.30 / 3001252.158585%-0.0000010.0000000.0000010.0000000.000000
ABBV12Mar21C80.00CALL80.00$24.50 / 10$28.55 / 100069.204975%0.9989330.0141800.0000010.0000000.017534
ABBV12Mar21C75.00CALL75.00$29.50 / 10$33.70 / 1000100.597651%0.9989330.0141850.0000010.0000000.016438
ABBV12Mar21P75.00PUT75.00$0.46 / 1100149.352942%-0.0000010.0000000.0000010.0000000.000000
ABBV12Mar21C70.00CALL70.00$34.50 / 10$38.25 / 1000129.308289%0.9989330.0141900.0000010.0000000.015342
ABBV12Mar21P70.00PUT70.00$0.51 / 1100177.077144%-0.0000010.0000000.0000010.0000000.000000
ABBV12Mar21C65.00CALL65.00$39.50 / 10$43.30 / 1000139.924106%0.9989330.0141940.0000010.0000000.014246
ABBV12Mar21P65.00PUT65.00$0.54 / 200205.368313%-0.0000010.0000000.0000010.0000000.000000
ABBV12Mar21C60.00CALL60.00$44.50 / 10$48.60 / 1000143.984725%0.9989330.0141990.0000010.0000000.013151
ABBV12Mar21P60.00PUT60.00$0.04$0.92 / 1106261.596954%-0.0000010.0000000.0000010.0000000.000000