Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For ABBV Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
ABBV ABBVIE INC   0.299 0.310 77.87 0.57

 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABBV 1.58 1.64 1.56 1.60 88 294  W   76.5 ABBV 0.20 0.23 0.22 0.22 84 230  W  
ABBV 1.20 1.26 1.22 1.23 344 1166  W   77 ABBV 0.32 0.35 0.36 0.36 188 443  W  
ABBV 0.88 0.94 0.90 0.91 330 930  W   77.5 ABBV 0.49 0.54 0.52 0.54 162 26  W  
ABBV 0.61 0.65 0.63 0.65 491 811  W   78 ABBV 0.71 0.75 0.70 0.78 324 66  W  
ABBV 0.25 0.28 0.27 0.29 2084 881  W   79 ABBV 1.34 1.39 1.37 1.42 82 26  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABBV 2.48 2.54 2.90 2.34 13 495  W   76.5 ABBV 1.07 1.11 0.95 0.88 8 145  W  
ABBV 2.17 2.23 2.32 2.03 14 91  W   77 ABBV 1.26 1.30 1.22 1.07 1062 1033  W  
ABBV 1.87 1.94 1.86 1.75 106 312  W   77.5 ABBV 1.43 1.52 1.35 1.29 18 15  W  
ABBV 1.61 1.68 1.73 1.49 208 1098  W   78 ABBV 1.68 1.73 1.75 1.53 1293 26  W  
ABBV 1.15 1.20 1.26 1.06 176 342  W   79 ABBV 2.22 2.28 2.18 2.10 814 0  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABBV 2.73 2.79 3.02 2.92 22 107  W   76.5 ABBV 1.26 1.36 1.25 1.28 3 3  W  
ABBV 2.35 2.52 2.57 2.63 9 73  W   77 ABBV 1.43 1.56 1.34 1.48 25 28  W  
ABBV 2.12 2.19 2.32 2.35 18 271  W   77.5 ABBV 1.69 1.74 1.71 1.70 30 10  W  
ABBV 1.86 1.91 1.85 2.09 46 109  W   78 ABBV 1.91 1.97 1.75 1.94 1 67  W  
ABBV 1.61 1.67 1.83 1.85 219 107  W   78.5 ABBV 2.10 2.26 1.92 2.20 2 11  W  
ABBV 1.39 1.43 1.62 1.63 9 246  W   79 ABBV 2.40 2.57 2.10 2.47 15 15  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABBV 2.96 3.05 3.10 3.48 91 93  S   76.5 ABBV 1.51 1.54 1.46 1.54 2 97  S  
ABBV 2.65 2.71 2.95 3.19 63 180  S   77 ABBV 1.70 1.74 1.68 1.74 68 43  S  
ABBV 2.37 2.44 2.44 2.91 308 12951  S   77.5 ABBV 1.91 1.95 1.82 1.95 257 1205  S  
ABBV 2.10 2.14 2.11 2.64 220 313  S   78 ABBV 2.14 2.18 1.91 2.19 133 26  S  
ABBV 1.85 1.89 2.09 2.40 270 135  S   78.5 ABBV 2.38 2.44 2.11 2.44 20 1  S  
ABBV 1.62 1.66 1.73 2.16 62 6  S   79 ABBV 2.66 2.70 2.56 2.70 19 5  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABBV 3.15 3.25 3.35 4.05 1 130  W   76.5 ABBV 1.66 1.72 1.65 1.70 2 4  W  
ABBV 2.84 2.90 2.83 3.75 6 390  W   77 ABBV 1.85 1.91 1.75 1.90 2 49  W  
ABBV 2.55 2.61 2.89 3.47 7 119  W   77.5 ABBV 1.97 2.16 1.85 2.11 1 0  W  
ABBV 2.28 2.33 2.47 3.20 10 73  W   78 ABBV 2.26 2.44 2.00 2.33 1 0  W  
ABBV 2.02 2.07 2.28 2.94 6 788  W   78.5 ABBV 2.42 2.70 2.20 2.57 7 0  W  
ABBV 1.79 1.84 2.15 2.70 22 549  W   79 ABBV 2.73 2.91 2.65 2.82 2 3  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABBV 3.30 3.40 3.50 4.64 3 29  W   76.5 ABBV 1.74 1.89 0.00 1.79 0 0  W  
ABBV 2.99 3.05 2.97 4.34 11 66  W   77 ABBV 1.97 2.03 1.77 1.98 37 39  W  
ABBV 2.68 2.77 2.73 4.05 19 82  W   77.5 ABBV 2.07 2.29 1.96 2.18 1 1  W  
ABBV 2.41 2.47 2.60 3.77 3 46  W   78 ABBV 2.34 2.51 2.16 2.40 1 19  W  
ABBV 2.10 2.28 2.36 3.51 11 78  W   78.5 ABBV 2.55 2.75 0.00 2.62 0 0  W  
ABBV 1.92 1.98 2.15 3.26 8 18  W   79 ABBV 2.84 3.05 0.00 2.86 0 0  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABBV 3.25 3.40 3.45 6.07 108 58  S   77.5 ABBV 2.71 2.76 2.49 2.07 97 16  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.