Options Chain for ABBVIE INC COM (ABBV) - $186.06 as of 4/25/2025 8:10:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 89.95 | 93.25 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 100.00 | 85.05 | 88.30 | 79.65 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 79.95 | 83.35 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 110.00 | 74.95 | 78.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 115.00 | 70.35 | 72.85 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 120.00 | 65.50 | 67.80 | 60.38 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 125.00 | 60.50 | 62.95 | 87.50 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 4/25/2025 4:00:00 PM EST |
| 130.00 | 55.35 | 57.90 | 47.38 | 0.00 | 0.00% | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 50.35 | 53.15 | 34.35 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 140.00 | 44.60 | 47.55 | 33.76 | 0.00 | 0.00% | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:00 PM EST |
| 145.00 | 39.55 | 42.75 | 28.10 | 0.00 | 0.00% | 0 | 5 | 0.75 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 4/25/2025 4:00:00 PM EST |
| 150.00 | 35.80 | 37.65 | 37.11 | +5.36 | +16.89% | 7 | 178 | 0.65 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 152.50 | 32.95 | 35.30 | 18.90 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.99 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 155.00 | 30.25 | 32.70 | 23.57 | 0.00 | 0.00% | 0 | 53 | 0.57 | 0.98 | 0.00 | -0.03 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 157.50 | 28.60 | 30.30 | 15.70 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.98 | 0.00 | -0.04 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 160.00 | 25.00 | 28.05 | 22.00 | 0.00 | 0.00% | 0 | 42 | 0.54 | 0.97 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 162.50 | 23.70 | 25.40 | 24.60 | +5.02 | +25.64% | 7 | 4 | 0.48 | 0.95 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 165.00 | 20.95 | 22.20 | 22.00 | +6.93 | +45.99% | 89 | 109 | 0.31 | 0.94 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 167.50 | 18.60 | 20.70 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.92 | 0.01 | -0.06 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 170.00 | 16.95 | 18.00 | 17.55 | +4.16 | +31.07% | 22 | 1,078 | 0.38 | 0.89 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 172.50 | 13.85 | 15.95 | 15.35 | +6.05 | +65.06% | 1 | 647 | 0.32 | 0.86 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 175.00 | 12.20 | 13.45 | 13.77 | +3.79 | +37.98% | 95 | 3,093 | 0.31 | 0.82 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 177.50 | 9.40 | 11.05 | 11.90 | +3.07 | +34.77% | 104 | 40 | 0.26 | 0.77 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 180.00 | 8.55 | 9.00 | 8.77 | +1.62 | +22.66% | 326 | 1,579 | 0.29 | 0.71 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 182.50 | 6.80 | 7.20 | 7.33 | +1.48 | +25.30% | 207 | 808 | 0.28 | 0.64 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 185.00 | 5.25 | 5.65 | 5.47 | +0.82 | +17.64% | 519 | 1,394 | 0.27 | 0.56 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 187.50 | 3.95 | 4.30 | 4.25 | +0.60 | +16.44% | 45 | 251 | 0.26 | 0.47 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 190.00 | 3.00 | 3.20 | 3.20 | +0.30 | +10.35% | 333 | 3,350 | 0.26 | 0.38 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 192.50 | 2.09 | 2.32 | 2.30 | +0.10 | +4.55% | 611 | 13 | 0.26 | 0.30 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 195.00 | 1.50 | 1.70 | 1.68 | -0.05 | -2.89% | 1,044 | 3,868 | 0.26 | 0.23 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 197.50 | 0.99 | 1.14 | 1.01 | -0.31 | -23.49% | 43 | 23 | 0.26 | 0.18 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 200.00 | 0.67 | 0.75 | 0.73 | -0.25 | -25.51% | 5,666 | 5,271 | 0.25 | 0.13 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 205.00 | 0.27 | 0.35 | 0.31 | -0.40 | -56.34% | 42 | 14 | 0.26 | 0.07 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 210.00 | 0.15 | 0.34 | 0.19 | -0.11 | -36.67% | 39 | 8,030 | 0.29 | 0.03 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 215.00 | 0.03 | 0.84 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 220.00 | 0.05 | 0.10 | 0.07 | -0.06 | -46.16% | 117 | 10,218 | 0.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 225.00 | 0.00 | 1.29 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 230.00 | 0.03 | 0.06 | 0.05 | -0.01 | -16.67% | 31 | 8,084 | 0.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 235.00 | 0.00 | 1.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.66 | 0.05 | 0.00 | 0.00% | 0 | 347 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 1.27 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 77 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 260.00 | 0.01 | 0.09 | 0.03 | -0.01 | -25.00% | 7 | 44 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.71 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 4/25/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 8 | 209 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 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 | 0.56 | 0.06 | 0.00 | 0.00% | 0 | 18 | 1.51 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.60 | 0.35 | +0.34 | +3,400.00% | 1 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.59 | 0.51 | +0.35 | +218.75% | 1 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.76 | 0.48 | 0.00 | 0.00% | 0 | 50 | 1.29 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.99 | 0.20 | 0.00 | 0.00% | 0 | 24 | 1.26 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.72 | 1.25 | 0.00 | 0.00% | 0 | 568 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:00 PM EST |
| 125.00 | 0.01 | 0.12 | 0.21 | -0.09 | -30.00% | 2 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.55 | 0.04 | +0.03 | +300.00% | 1 | 2,928 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 174 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 140.00 | 0.05 | 0.22 | 0.12 | -0.13 | -52.00% | 2 | 246 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 145.00 | 0.06 | 0.27 | 0.27 | -0.24 | -47.06% | 4 | 1,922 | 0.51 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 150.00 | 0.07 | 0.10 | 0.08 | -0.32 | -80.00% | 14 | 2,208 | 0.42 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 152.50 | 0.03 | 0.69 | 0.98 | 0.00 | 0.00% | 0 | 650 | 0.46 | -0.01 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 155.00 | 0.10 | 0.18 | 0.11 | -0.53 | -82.82% | 43 | 1,162 | 0.39 | -0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 157.50 | 0.06 | 0.45 | 0.77 | 0.00 | 0.00% | 0 | 20 | 0.38 | -0.02 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 160.00 | 0.15 | 0.43 | 0.18 | -0.83 | -82.18% | 69 | 1,688 | 0.37 | -0.03 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 162.50 | 0.15 | 0.31 | 0.30 | -1.05 | -77.78% | 7 | 42 | 0.33 | -0.05 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 165.00 | 0.30 | 0.41 | 0.34 | -1.32 | -79.52% | 82 | 2,565 | 0.32 | -0.06 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 167.50 | 0.26 | 0.52 | 0.59 | -1.58 | -72.82% | 347 | 28 | 0.30 | -0.08 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 170.00 | 0.54 | 0.69 | 0.67 | -1.88 | -73.73% | 511 | 2,725 | 0.30 | -0.11 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 172.50 | 0.83 | 0.94 | 0.96 | -2.29 | -70.47% | 37 | 21 | 0.29 | -0.14 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 175.00 | 0.91 | 1.27 | 1.15 | -2.95 | -71.96% | 153 | 2,069 | 0.27 | -0.18 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 177.50 | 1.57 | 1.70 | 1.64 | -3.66 | -69.06% | 20 | 32 | 0.27 | -0.23 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 180.00 | 1.01 | 2.37 | 2.00 | -4.34 | -68.46% | 69 | 2,915 | 0.23 | -0.29 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 182.50 | 2.84 | 3.05 | 2.78 | -3.92 | -58.51% | 27 | 5 | 0.26 | -0.36 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 185.00 | 3.75 | 4.25 | 3.90 | -4.98 | -56.09% | 376 | 2,964 | 0.26 | -0.44 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 187.50 | 4.70 | 5.35 | 4.55 | % | 12 | 0 | 0.25 | -0.53 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 190.00 | 6.30 | 6.70 | 5.75 | -6.63 | -53.56% | 46 | 6,460 | 0.24 | -0.62 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 192.50 | 7.95 | 8.70 | 10.50 | % | 20 | 0 | 0.25 | -0.70 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 195.00 | 9.60 | 10.50 | 9.63 | -7.05 | -42.27% | 3 | 3,730 | 0.21 | -0.77 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 197.50 | 11.65 | 14.00 | 14.35 | % | 2 | 0 | 0.30 | -0.82 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 200.00 | 13.70 | 16.20 | 13.75 | -6.50 | -32.10% | 11 | 3,105 | 0.37 | -0.87 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 205.00 | 18.15 | 19.85 | % | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.04 | 4/25/2025 4:00:00 PM EST | |||
| 210.00 | 23.15 | 24.40 | 24.52 | -11.43 | -31.80% | 10 | 832 | 0.41 | -0.97 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 215.00 | 27.50 | 29.75 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 220.00 | 32.60 | 34.70 | 44.95 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 225.00 | 37.55 | 39.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 230.00 | 42.45 | 44.75 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:00 PM EST |
| 235.00 | 47.75 | 49.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 240.00 | 52.30 | 54.90 | 45.90 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 245.00 | 57.50 | 59.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 250.00 | 62.75 | 65.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 260.00 | 72.45 | 74.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 270.00 | 82.55 | 84.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 280.00 | 92.55 | 94.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 290.00 | 102.90 | 105.15 | 115.45 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 4/25/2025 4:00:00 PM EST |