Options Chain for ABBVIE INC COM (ABBV) - $205.29 as of 3/31/2025 3:00:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 119.00 | 120.35 | 119.28 | % | 1 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 95.00 | 113.80 | 115.45 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 100.00 | 109.05 | 111.30 | 108.62 | % | 1 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 105.00 | 104.00 | 105.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 110.00 | 99.00 | 100.45 | 64.10 | 0.00 | 0.00% | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 3:59:57 PM EST |
| 115.00 | 93.85 | 95.65 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 120.00 | 88.90 | 90.45 | 52.40 | 0.00 | 0.00% | 0 | 7 | 1.94 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 3:59:57 PM EST |
| 125.00 | 83.95 | 85.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 130.00 | 79.25 | 80.35 | 88.59 | 0.00 | 0.00% | 0 | 9 | 1.60 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:57 PM EST |
| 135.00 | 74.10 | 75.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 140.00 | 69.05 | 70.55 | 38.00 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 3:59:57 PM EST |
| 145.00 | 64.10 | 65.45 | 52.90 | 0.00 | 0.00% | 0 | 7 | 1.40 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:57 PM EST |
| 150.00 | 59.05 | 60.55 | 60.70 | 0.00 | 0.00% | 0 | 24 | 1.28 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:57 PM EST |
| 155.00 | 54.05 | 56.00 | 37.61 | 0.00 | 0.00% | 0 | 10 | 1.22 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 3:59:57 PM EST |
| 160.00 | 49.15 | 50.55 | 52.40 | 0.00 | 0.00% | 0 | 16 | 1.09 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:57 PM EST |
| 165.00 | 44.05 | 45.50 | 32.88 | 0.00 | 0.00% | 0 | 15 | 1.02 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 170.00 | 39.55 | 40.85 | 32.70 | 0.00 | 0.00% | 0 | 555 | 0.91 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 175.00 | 33.70 | 35.35 | 24.38 | 0.00 | 0.00% | 0 | 265 | 0.84 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 177.50 | 31.90 | 33.05 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 180.00 | 28.75 | 30.45 | 29.47 | +4.22 | +16.72% | 1 | 567 | 0.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 182.50 | 26.95 | 28.15 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 185.00 | 23.80 | 25.75 | 25.30 | +3.86 | +18.01% | 3 | 1,120 | 0.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 187.50 | 22.15 | 23.00 | 13.50 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.98 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 190.00 | 19.80 | 20.70 | 20.15 | +6.45 | +47.08% | 6 | 1,405 | 0.49 | 0.95 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 192.50 | 17.25 | 18.25 | 11.60 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.92 | 0.01 | -0.04 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 195.00 | 14.70 | 15.80 | 14.78 | +3.49 | +30.92% | 7 | 3,966 | 0.35 | 0.88 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 197.50 | 12.40 | 13.45 | 12.80 | +4.85 | +61.01% | 3 | 6 | 0.28 | 0.84 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 200.00 | 10.80 | 11.15 | 10.35 | +2.45 | +31.02% | 32 | 2,100 | 0.29 | 0.78 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 202.50 | 8.00 | 9.10 | 9.50 | +3.58 | +60.48% | 23 | 517 | 0.26 | 0.72 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 205.00 | 6.80 | 7.95 | 6.80 | +1.85 | +37.38% | 53 | 183 | 0.30 | 0.64 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 207.50 | 4.60 | 6.20 | 5.00 | +1.55 | +44.93% | 66 | 58 | 0.29 | 0.56 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 210.00 | 4.00 | 4.25 | 4.25 | +1.62 | +61.60% | 248 | 5,795 | 0.26 | 0.47 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 212.50 | 1.39 | 3.05 | 3.03 | +1.17 | +62.91% | 70 | 262 | 0.25 | 0.39 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 215.00 | 1.94 | 2.16 | 1.94 | +0.77 | +65.82% | 66 | 286 | 0.25 | 0.30 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 217.50 | 1.27 | 1.46 | 1.26 | +0.45 | +55.56% | 29 | 611 | 0.24 | 0.22 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 220.00 | 0.75 | 0.94 | 0.88 | +0.36 | +69.24% | 1,562 | 10,216 | 0.23 | 0.16 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 222.50 | 0.49 | 0.64 | 0.55 | +0.17 | +44.74% | 12 | 42 | 0.23 | 0.11 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 225.00 | 0.29 | 0.37 | 0.28 | 0.00 | 0.00% | 316 | 21 | 0.23 | 0.07 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 227.50 | 0.06 | 0.27 | 0.16 | +0.05 | +45.46% | 1 | 77 | 0.23 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 230.00 | 0.10 | 0.22 | 0.14 | +0.04 | +40.00% | 7 | 2,581 | 0.25 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 232.50 | 0.03 | 0.75 | % | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 235.00 | 0.01 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 336 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 0.91 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.87 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 1.27 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.63 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 0.59 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.57 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.71 | 0.29 | 0.00 | 0.00% | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.97 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.97 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.98 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.17 | 0.09 | 0.00 | 0.00% | 0 | 12 | 1.59 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.64 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.69 | 0.37 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.73 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 46 | 1.02 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 49 | 0.94 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 315 | 0.86 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:57 PM EST |
| 160.00 | 0.01 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,167 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 165.00 | 0.01 | 0.18 | 0.08 | -0.08 | -50.00% | 2 | 746 | 0.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 170.00 | 0.05 | 0.25 | 0.07 | -0.09 | -56.25% | 2 | 527 | 0.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 175.00 | 0.06 | 0.37 | 0.21 | 0.00 | 0.00% | 0 | 1,395 | 0.43 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 177.50 | 0.01 | 1.35 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 180.00 | 0.01 | 0.30 | 0.15 | -0.30 | -66.67% | 2,027 | 3,966 | 0.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 182.50 | 0.09 | 0.52 | 0.29 | % | 4 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 185.00 | 0.29 | 0.36 | 0.33 | -0.12 | -26.67% | 1,524 | 5,141 | 0.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 187.50 | 0.35 | 0.42 | 0.39 | -0.18 | -31.58% | 1 | 171 | 0.38 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 190.00 | 0.47 | 0.54 | 0.53 | -0.30 | -36.15% | 130 | 1,671 | 0.32 | -0.05 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 192.50 | 0.63 | 0.70 | 0.68 | -0.46 | -40.36% | 77 | 626 | 0.30 | -0.08 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 195.00 | 0.78 | 0.95 | 0.65 | -0.90 | -58.07% | 1,091 | 3,106 | 0.29 | -0.12 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 197.50 | 1.17 | 1.35 | 1.06 | -0.96 | -47.53% | 11 | 54 | 0.29 | -0.16 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 200.00 | 1.63 | 1.76 | 1.57 | -1.35 | -46.24% | 1,251 | 8,434 | 0.28 | -0.22 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 202.50 | 2.23 | 2.41 | 2.49 | -1.61 | -39.27% | 528 | 1,707 | 0.27 | -0.28 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 205.00 | 3.00 | 3.20 | 3.02 | -1.95 | -39.24% | 1,225 | 694 | 0.27 | -0.36 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 207.50 | 4.05 | 4.20 | 4.05 | -2.70 | -40.00% | 57 | 119 | 0.26 | -0.44 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 210.00 | 5.25 | 5.45 | 5.08 | -2.97 | -36.90% | 227 | 4,078 | 0.26 | -0.53 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 212.50 | 6.70 | 7.70 | 6.20 | -3.60 | -36.74% | 16 | 21 | 0.26 | -0.61 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 215.00 | 8.30 | 9.65 | 8.20 | % | 2 | 0 | 0.26 | -0.70 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 217.50 | 10.15 | 10.60 | 11.75 | 0.00 | 0.00% | 0 | 24 | 0.26 | -0.78 | 0.03 | -0.09 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 220.00 | 12.20 | 13.30 | 17.77 | 0.00 | 0.00% | 0 | 317 | 0.26 | -0.84 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 222.50 | 14.10 | 15.00 | 21.55 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.89 | 0.02 | -0.06 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 225.00 | 16.45 | 17.90 | 23.95 | 0.00 | 0.00% | 0 | 18 | 0.40 | -0.93 | 0.01 | -0.04 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 227.50 | 18.90 | 19.95 | 28.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.95 | 0.01 | -0.03 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 230.00 | 20.95 | 22.20 | 20.29 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.97 | 0.01 | -0.02 | 3/14/2025 | 3/31/2025 3:59:57 PM EST |
| 232.50 | 23.20 | 24.65 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 235.00 | 26.20 | 27.30 | 33.85 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.99 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 240.00 | 31.00 | 32.30 | 26.68 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:57 PM EST |
| 245.00 | 35.95 | 37.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 250.00 | 40.65 | 42.55 | 38.13 | 0.00 | 0.00% | 0 | 5 | 0.69 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:57 PM EST |
| 255.00 | 45.30 | 47.45 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 260.00 | 50.95 | 52.35 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 270.00 | 60.85 | 62.55 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 280.00 | 70.75 | 72.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 290.00 | 80.80 | 82.35 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |