Options Chain for ABBVIE INC COM (ABBV) - $186.96 as of 4/7/2025 12:10:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 76.35 | 79.60 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 110.00 | 71.25 | 74.65 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 115.00 | 66.25 | 69.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 120.00 | 61.25 | 64.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 125.00 | 56.05 | 59.65 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 130.00 | 51.35 | 54.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 135.00 | 46.65 | 49.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 140.00 | 41.25 | 44.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 145.00 | 36.25 | 39.95 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 150.00 | 32.35 | 35.20 | 34.50 | % | 1 | 0 | 0.89 | 0.96 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 155.00 | 26.80 | 30.40 | % | 0 | 0 | 0.79 | 0.91 | 0.01 | -0.07 | 4/7/2025 11:58:49 AM EST | |||
| 160.00 | 23.45 | 25.35 | % | 0 | 0 | 0.80 | 0.86 | 0.01 | -0.10 | 4/7/2025 11:58:49 AM EST | |||
| 165.00 | 19.45 | 20.35 | % | 0 | 0 | 0.65 | 0.80 | 0.01 | -0.14 | 4/7/2025 11:58:49 AM EST | |||
| 170.00 | 15.45 | 16.65 | 13.49 | -19.14 | -58.66% | 1 | 11 | 0.60 | 0.73 | 0.01 | -0.16 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 172.50 | 13.35 | 15.35 | % | 0 | 0 | 0.57 | 0.69 | 0.02 | -0.18 | 4/7/2025 11:58:49 AM EST | |||
| 175.00 | 12.05 | 12.90 | 11.55 | -13.73 | -54.32% | 2 | 1 | 0.57 | 0.65 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 177.50 | 10.25 | 12.05 | 9.85 | % | 2 | 0 | 0.58 | 0.61 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 180.00 | 9.00 | 9.70 | 9.15 | -17.52 | -65.70% | 15 | 1 | 0.55 | 0.56 | 0.02 | -0.20 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 182.50 | 7.70 | 8.50 | 7.85 | % | 15 | 0 | 0.54 | 0.52 | 0.02 | -0.20 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 185.00 | 6.15 | 7.00 | 7.40 | -14.70 | -66.52% | 16 | 29 | 0.53 | 0.47 | 0.02 | -0.20 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 187.50 | 5.00 | 6.65 | % | 0 | 0 | 0.52 | 0.42 | 0.02 | -0.19 | 4/7/2025 11:58:49 AM EST | |||
| 190.00 | 4.40 | 4.85 | 5.02 | -2.16 | -30.09% | 1 | 29 | 0.51 | 0.37 | 0.02 | -0.18 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 192.50 | 3.40 | 4.15 | 3.58 | % | 1 | 0 | 0.52 | 0.32 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 195.00 | 2.92 | 3.25 | 3.65 | -0.30 | -7.60% | 4 | 20 | 0.50 | 0.27 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 197.50 | 1.71 | 2.81 | 2.12 | % | 1 | 0 | 0.46 | 0.23 | 0.02 | -0.15 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 200.00 | 1.08 | 2.12 | 2.60 | 0.00 | 0.00% | 0 | 83 | 0.49 | 0.19 | 0.02 | -0.13 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 202.50 | 1.22 | 2.12 | % | 0 | 0 | 0.48 | 0.16 | 0.01 | -0.12 | 4/7/2025 11:58:49 AM EST | |||
| 205.00 | 0.81 | 1.47 | 1.10 | -0.12 | -9.84% | 4 | 60 | 0.48 | 0.13 | 0.01 | -0.11 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 207.50 | 0.34 | 1.59 | % | 0 | 0 | 0.46 | 0.11 | 0.01 | -0.10 | 4/7/2025 11:58:49 AM EST | |||
| 210.00 | 0.58 | 0.92 | 0.50 | -0.47 | -48.46% | 4 | 201 | 0.46 | 0.09 | 0.01 | -0.09 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 212.50 | 0.39 | 0.87 | % | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.08 | 4/7/2025 11:58:49 AM EST | |||
| 215.00 | 0.14 | 1.41 | 0.64 | +0.06 | +10.35% | 2 | 1,239 | 0.49 | 0.07 | 0.01 | -0.07 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 217.50 | 0.00 | 1.65 | % | 0 | 0 | 0.75 | 0.05 | 0.01 | -0.05 | 4/7/2025 11:58:49 AM EST | |||
| 220.00 | 0.00 | 2.41 | 0.37 | 0.00 | 0.00% | 0 | 841 | 0.77 | 0.04 | 0.00 | -0.04 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 225.00 | 0.05 | 1.46 | 0.30 | 0.00 | 0.00% | 0 | 248 | 0.56 | 0.04 | 0.00 | -0.05 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 230.00 | 0.05 | 1.12 | 0.11 | -0.34 | -75.56% | 2 | 38 | 0.58 | 0.03 | 0.00 | -0.04 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 235.00 | 0.01 | 1.42 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.01 | 0.00 | -0.02 | 3/25/2025 | 4/7/2025 11:58:49 AM EST |
| 240.00 | 0.00 | 1.41 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:58:49 AM EST | |||
| 245.00 | 0.00 | 1.38 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 250.00 | 0.00 | 1.37 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 255.00 | 0.00 | 1.37 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 260.00 | 0.00 | 1.36 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 265.00 | 0.00 | 1.36 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.43 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 110.00 | 0.00 | 1.44 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 115.00 | 0.00 | 1.46 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 120.00 | 0.00 | 1.49 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 125.00 | 0.00 | 2.32 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 130.00 | 0.00 | 2.38 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 135.00 | 0.00 | 2.47 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 140.00 | 0.00 | 1.85 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 145.00 | 0.00 | 1.65 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 150.00 | 0.00 | 1.90 | 1.15 | % | 2 | 0 | 0.81 | -0.04 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 155.00 | 1.38 | 2.40 | 1.64 | +1.24 | +310.00% | 1 | 5 | 0.64 | -0.09 | 0.01 | -0.07 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 160.00 | 2.10 | 2.82 | 2.51 | +1.93 | +332.76% | 9 | 20 | 0.62 | -0.14 | 0.01 | -0.10 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 165.00 | 3.05 | 4.60 | 3.35 | +1.65 | +97.06% | 20 | 1 | 0.59 | -0.20 | 0.01 | -0.14 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 170.00 | 4.30 | 4.90 | % | 0 | 0 | 0.58 | -0.27 | 0.01 | -0.16 | 4/7/2025 11:58:49 AM EST | |||
| 172.50 | 4.85 | 5.95 | % | 0 | 0 | 0.57 | -0.31 | 0.02 | -0.18 | 4/7/2025 11:58:49 AM EST | |||
| 175.00 | 5.95 | 6.65 | 6.15 | +3.88 | +170.93% | 217 | 12 | 0.56 | -0.35 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 177.50 | 6.90 | 7.70 | 7.80 | % | 1,927 | 0 | 0.56 | -0.39 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 180.00 | 7.85 | 8.55 | 7.90 | +3.88 | +96.52% | 2,780 | 46 | 0.54 | -0.44 | 0.02 | -0.20 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 182.50 | 8.30 | 10.05 | 8.47 | % | 12 | 0 | 0.54 | -0.48 | 0.02 | -0.20 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 185.00 | 10.15 | 11.15 | 9.90 | +3.40 | +52.31% | 4 | 1,048 | 0.52 | -0.53 | 0.02 | -0.20 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 187.50 | 11.50 | 13.40 | % | 0 | 0 | 0.51 | -0.58 | 0.02 | -0.19 | 4/7/2025 11:58:49 AM EST | |||
| 190.00 | 13.15 | 13.80 | 13.30 | +4.29 | +47.62% | 1,906 | 4,060 | 0.49 | -0.63 | 0.02 | -0.18 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 192.50 | 13.90 | 15.60 | 15.60 | % | 1 | 0 | 0.47 | -0.68 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 195.00 | 15.40 | 17.70 | 15.79 | +4.05 | +34.50% | 13 | 359 | 0.47 | -0.73 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 197.50 | 18.10 | 20.20 | 17.50 | % | 1 | 0 | 0.47 | -0.77 | 0.02 | -0.15 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 200.00 | 20.15 | 21.70 | 20.30 | +5.21 | +34.53% | 8 | 3,763 | 0.44 | -0.81 | 0.02 | -0.13 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 202.50 | 22.25 | 23.75 | % | 0 | 0 | 0.42 | -0.84 | 0.01 | -0.12 | 4/7/2025 11:58:49 AM EST | |||
| 205.00 | 24.35 | 25.60 | 24.40 | +4.96 | +25.52% | 7 | 337 | 0.43 | -0.87 | 0.01 | -0.11 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 207.50 | 25.30 | 28.85 | % | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.10 | 4/7/2025 11:58:49 AM EST | |||
| 210.00 | 27.50 | 30.40 | 30.35 | +14.80 | +95.18% | 11 | 165 | 0.37 | -0.91 | 0.01 | -0.09 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 212.50 | 29.90 | 33.70 | 31.35 | % | 1 | 0 | 0.71 | -0.92 | 0.01 | -0.08 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 215.00 | 32.25 | 35.75 | 10.25 | 0.00 | 0.00% | 0 | 69 | 0.73 | -0.93 | 0.01 | -0.07 | 3/31/2025 | 4/7/2025 11:58:49 AM EST |
| 217.50 | 34.65 | 38.70 | % | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.05 | 4/7/2025 11:58:49 AM EST | |||
| 220.00 | 37.00 | 41.15 | 18.65 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.96 | 0.00 | -0.04 | 4/3/2025 | 4/7/2025 11:58:49 AM EST |
| 225.00 | 42.05 | 45.60 | % | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.05 | 4/7/2025 11:58:49 AM EST | |||
| 230.00 | 47.00 | 50.55 | 47.55 | +10.05 | +26.80% | 1 | 0 | 0.88 | -0.97 | 0.00 | -0.04 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 235.00 | 52.00 | 55.40 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 4/7/2025 11:58:49 AM EST | |||
| 240.00 | 57.00 | 60.40 | 38.74 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 3/25/2025 | 4/7/2025 11:58:49 AM EST |
| 245.00 | 62.00 | 65.15 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 250.00 | 67.00 | 70.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 255.00 | 72.00 | 74.95 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 260.00 | 77.00 | 80.45 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 265.00 | 82.00 | 85.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 270.00 | 87.00 | 90.55 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 275.00 | 92.00 | 95.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 280.00 | 97.00 | 100.45 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 285.00 | 102.00 | 105.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST |