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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 109.65 | 111.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 104.85 | 106.65 | 94.64 | 0.00 | 0.00% | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 99.65 | 101.65 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 94.80 | 96.65 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 89.35 | 91.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 83.65 | 86.65 | 55.20 | 0.00 | 0.00% | 0 | 4 | 1.00 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 79.90 | 81.85 | 87.50 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 74.05 | 76.65 | 49.20 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 69.10 | 71.85 | 53.40 | 0.00 | 0.00% | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 64.80 | 66.85 | 75.18 | 0.00 | 0.00% | 0 | 9 | 0.77 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 60.00 | 61.85 | 45.50 | 0.00 | 0.00% | 0 | 13 | 0.72 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 54.45 | 56.60 | 60.42 | 0.00 | 0.00% | 0 | 133 | 0.64 | 0.99 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 49.95 | 51.55 | 58.16 | 0.00 | 0.00% | 0 | 51 | 0.58 | 0.99 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 45.05 | 46.85 | 26.77 | 0.00 | 0.00% | 0 | 43 | 0.56 | 0.96 | 0.00 | -0.02 | 1/31/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 40.10 | 41.75 | 38.73 | 0.00 | 0.00% | 0 | 103 | 0.49 | 0.94 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 34.70 | 36.80 | 33.30 | 0.00 | 0.00% | 0 | 314 | 0.33 | 0.92 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 30.05 | 31.95 | 27.30 | 0.00 | 0.00% | 0 | 1,014 | 0.39 | 0.89 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 25.40 | 27.20 | 23.40 | 0.00 | 0.00% | 0 | 868 | 0.31 | 0.86 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 21.55 | 22.05 | 18.70 | 0.00 | 0.00% | 0 | 464 | 0.29 | 0.82 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 17.25 | 17.80 | 17.29 | +1.93 | +12.57% | 31 | 1,493 | 0.28 | 0.77 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 13.45 | 14.15 | 14.15 | +2.29 | +19.31% | 32 | 1,331 | 0.27 | 0.70 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 10.40 | 10.70 | 10.69 | +1.72 | +19.18% | 135 | 3,461 | 0.27 | 0.62 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 5.35 | 5.50 | 5.55 | +1.15 | +26.14% | 822 | 9,186 | 0.26 | 0.40 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 2.30 | 2.54 | 2.36 | +0.61 | +34.86% | 221 | 10,719 | 0.25 | 0.22 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 0.90 | 0.97 | 0.95 | +0.40 | +72.73% | 140 | 8,337 | 0.25 | 0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 0.34 | 0.41 | 0.37 | +0.16 | +76.19% | 1 | 316 | 0.25 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 250.00 | 0.12 | 0.20 | 0.18 | +0.02 | +12.50% | 5 | 82 | 0.26 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 260.00 | 0.06 | 0.13 | 0.06 | -0.02 | -25.00% | 4 | 39 | 0.28 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 270.00 | 0.01 | 1.31 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 280.00 | 0.01 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/28/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 209 | 0.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.62 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.31 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.31 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.66 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.34 | 0.72 | 0.00 | 0.00% | 0 | 23 | 1.00 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 0.01 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 548 | 0.63 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 0.01 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 0.01 | 1.38 | 0.19 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 0.01 | 1.39 | 0.31 | 0.00 | 0.00% | 0 | 67 | 0.58 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 0.01 | 1.42 | 0.15 | 0.00 | 0.00% | 0 | 182 | 0.54 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 0.15 | 1.46 | 0.24 | 0.00 | 0.00% | 0 | 393 | 0.55 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 0.12 | 0.40 | 0.21 | -0.15 | -41.67% | 5 | 1,078 | 0.43 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 0.09 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 452 | 0.45 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 0.15 | 0.58 | 0.30 | -0.38 | -55.89% | 17 | 1,457 | 0.37 | -0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 0.24 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 1,718 | 0.35 | -0.06 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 0.58 | 0.64 | 0.62 | -0.05 | -7.47% | 14 | 1,260 | 0.33 | -0.08 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 0.86 | 0.92 | 0.87 | -0.07 | -7.45% | 4 | 936 | 0.32 | -0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 1.27 | 1.33 | 1.34 | +0.01 | +0.76% | 9 | 3,069 | 0.31 | -0.14 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 1.81 | 1.98 | 1.95 | -0.26 | -11.77% | 71 | 2,207 | 0.29 | -0.18 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 2.71 | 2.91 | 2.74 | -0.61 | -18.21% | 498 | 6,111 | 0.28 | -0.23 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 4.00 | 4.20 | 4.12 | -0.42 | -9.26% | 370 | 2,647 | 0.28 | -0.30 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 5.75 | 5.95 | 5.85 | -0.95 | -13.98% | 2,367 | 2,711 | 0.27 | -0.38 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 10.35 | 10.95 | 10.63 | -1.92 | -15.30% | 13 | 1,471 | 0.25 | -0.60 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 16.80 | 18.15 | 18.30 | -1.80 | -8.96% | 7 | 155 | 0.24 | -0.78 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 25.60 | 27.30 | 20.20 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.89 | 0.01 | -0.04 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 35.00 | 37.70 | 39.90 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.95 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 250.00 | 44.70 | 47.40 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 260.00 | 54.70 | 56.90 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 270.00 | 64.65 | 66.40 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 280.00 | 74.55 | 76.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 290.00 | 84.50 | 87.35 | 115.45 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 3:59:58 PM EST |