Options Chain for ABBVIE INC COM (ABBV) - $203.00 as of 3/28/2025 7:10:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 99.00 | 102.25 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 94.25 | 97.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 88.90 | 92.25 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 84.70 | 87.15 | 92.40 | 0.00 | 0.00% | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 79.80 | 82.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 74.75 | 77.25 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 69.35 | 72.25 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 64.95 | 67.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 60.00 | 62.35 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 54.85 | 57.35 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 48.95 | 52.45 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 44.65 | 47.20 | 48.11 | 0.00 | 0.00% | 0 | 11 | 0.97 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 39.80 | 42.25 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 34.30 | 37.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 30.10 | 32.45 | 37.60 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.04 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 177.50 | 27.55 | 29.95 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 25.25 | 27.40 | 34.85 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.98 | 0.00 | -0.05 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 182.50 | 22.85 | 24.90 | % | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 19.75 | 21.75 | 13.95 | 0.00 | 0.00% | 0 | 17 | 0.52 | 0.95 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 187.50 | 17.35 | 19.60 | % | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 15.05 | 17.05 | 14.82 | +1.62 | +12.28% | 2 | 11 | 0.43 | 0.91 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 192.50 | 12.55 | 14.00 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.87 | 0.02 | -0.11 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 10.90 | 12.75 | 9.85 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.83 | 0.02 | -0.13 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 197.50 | 8.45 | 10.45 | 9.50 | +2.25 | +31.04% | 3 | 2 | 0.26 | 0.78 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 7.30 | 8.60 | 7.70 | +2.35 | +43.93% | 27 | 65 | 0.29 | 0.71 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 202.50 | 5.70 | 6.15 | 5.85 | +1.95 | +50.00% | 44 | 248 | 0.27 | 0.63 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 205.00 | 4.25 | 4.50 | 4.29 | +1.45 | +51.06% | 348 | 810 | 0.25 | 0.54 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 207.50 | 2.90 | 3.60 | 2.87 | +0.87 | +43.50% | 65 | 60 | 0.26 | 0.44 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 2.06 | 2.27 | 2.28 | +1.03 | +82.40% | 48 | 287 | 0.24 | 0.34 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 212.50 | 1.38 | 1.57 | 1.40 | +0.66 | +89.19% | 17 | 714 | 0.25 | 0.26 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 215.00 | 0.87 | 1.04 | 1.01 | +0.43 | +74.14% | 49 | 162 | 0.24 | 0.19 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 217.50 | 0.55 | 0.63 | 0.54 | +0.26 | +92.86% | 3 | 17 | 0.24 | 0.13 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 0.31 | 0.40 | 0.37 | +0.22 | +146.67% | 14 | 55 | 0.24 | 0.08 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 222.50 | 0.18 | 0.27 | 0.15 | +0.05 | +50.00% | 10 | 3 | 0.25 | 0.05 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 225.00 | 0.02 | 0.34 | 0.15 | +0.05 | +50.00% | 9 | 118 | 0.24 | 0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 227.50 | 0.02 | 1.37 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 1.09 | 0.07 | 0.00 | 0.00% | 0 | 159 | 0.47 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 232.50 | 0.00 | 1.31 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 78 | 0.58 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 1.27 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.23 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 1.27 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 1.27 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 1.27 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.27 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 275.00 | 0.00 | 1.27 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.27 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 285.00 | 0.00 | 1.27 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.28 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.28 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.28 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.28 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.28 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.28 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.28 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.28 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.28 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.29 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.32 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.34 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 0.01 | 0.51 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.01 | 0.00 | -0.04 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 177.50 | 0.04 | 0.78 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 0.06 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 28 | 0.36 | -0.02 | 0.00 | -0.05 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 182.50 | 0.01 | 0.47 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.03 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 0.12 | 0.57 | 0.51 | 0.00 | 0.00% | 0 | 224 | 0.35 | -0.05 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 187.50 | 0.36 | 0.64 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.07 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 0.51 | 0.57 | 0.51 | -0.07 | -12.07% | 24 | 101 | 0.31 | -0.09 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 192.50 | 0.51 | 0.87 | 0.71 | -0.23 | -24.47% | 1 | 215 | 0.29 | -0.13 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 0.81 | 1.14 | 1.04 | -0.46 | -30.67% | 3 | 197 | 0.28 | -0.17 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 197.50 | 1.40 | 1.53 | 1.31 | -0.75 | -36.41% | 10 | 98 | 0.28 | -0.22 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 1.88 | 2.16 | 2.15 | -0.58 | -21.25% | 18 | 3,590 | 0.27 | -0.29 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 202.50 | 2.62 | 2.97 | 2.72 | -1.18 | -30.26% | 36 | 2,021 | 0.26 | -0.37 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 205.00 | 3.55 | 4.00 | 3.72 | -1.07 | -22.34% | 75 | 672 | 0.24 | -0.46 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 207.50 | 4.95 | 5.25 | 5.13 | -2.27 | -30.68% | 3 | 150 | 0.25 | -0.56 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 5.70 | 6.90 | 7.70 | -0.19 | -2.41% | 50 | 4,166 | 0.23 | -0.66 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 212.50 | 7.50 | 8.75 | 9.90 | 0.00 | 0.00% | 0 | 19 | 0.23 | -0.74 | 0.03 | -0.12 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 215.00 | 9.40 | 10.75 | 12.15 | 0.00 | 0.00% | 0 | 105 | 0.29 | -0.81 | 0.03 | -0.10 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 217.50 | 12.45 | 13.00 | 16.44 | 0.00 | 0.00% | 0 | 36 | 0.29 | -0.87 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 14.35 | 16.65 | 7.75 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.92 | 0.02 | -0.06 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 222.50 | 16.40 | 17.85 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 225.00 | 19.35 | 20.30 | 22.40 | 0.00 | 0.00% | 0 | 18 | 0.48 | -0.97 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 227.50 | 21.70 | 23.00 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 230.00 | 24.00 | 26.25 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 232.50 | 25.85 | 28.60 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 235.00 | 28.35 | 31.25 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 240.00 | 33.65 | 36.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 245.00 | 38.35 | 41.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 250.00 | 43.35 | 46.05 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 255.00 | 48.35 | 51.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 260.00 | 53.70 | 55.55 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 265.00 | 58.40 | 60.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 270.00 | 63.50 | 65.85 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 275.00 | 68.50 | 70.95 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 280.00 | 73.45 | 75.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 285.00 | 78.20 | 81.15 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |