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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 94.50 | 96.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 89.45 | 91.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 84.60 | 86.65 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 79.10 | 81.65 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 74.65 | 76.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 69.55 | 71.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 64.55 | 66.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 59.65 | 61.95 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 54.60 | 56.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 49.00 | 51.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 45.00 | 46.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 40.05 | 42.00 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 33.75 | 37.15 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 29.90 | 32.25 | % | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 25.10 | 27.30 | 33.39 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.90 | 0.01 | -0.04 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 21.00 | 22.40 | 19.37 | -6.13 | -24.04% | 1 | 1 | 0.34 | 0.85 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 16.65 | 17.35 | 15.02 | -8.68 | -36.63% | 1 | 2 | 0.31 | 0.79 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 12.40 | 14.35 | 21.52 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.71 | 0.02 | -0.08 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 9.15 | 10.70 | 7.89 | +0.37 | +4.92% | 3 | 12 | 0.30 | 0.62 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 205.00 | 5.90 | 6.90 | 6.40 | +1.75 | +37.64% | 476 | 24 | 0.26 | 0.51 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 3.55 | 4.55 | 4.53 | +1.18 | +35.23% | 37 | 501 | 0.25 | 0.39 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 215.00 | 2.59 | 2.92 | 2.89 | +1.08 | +59.67% | 4 | 55 | 0.26 | 0.28 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 1.50 | 1.79 | 1.70 | +0.65 | +61.91% | 93 | 86 | 0.26 | 0.19 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 225.00 | 0.89 | 1.04 | 0.58 | 0.00 | 0.00% | 0 | 33 | 0.26 | 0.12 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 0.38 | 0.72 | 0.64 | 0.00 | 0.00% | 0 | 98 | 0.26 | 0.07 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 235.00 | 0.16 | 0.65 | 1.17 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.04 | 0.01 | -0.02 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 0.03 | 1.53 | % | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 1.45 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.40 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 1.37 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 1.34 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.33 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 275.00 | 0.00 | 1.33 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.32 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 285.00 | 0.00 | 1.32 | % | 0 | 0 | 0.69 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.36 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.37 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.38 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.39 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.41 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.43 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.23 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.26 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 0.02 | 1.51 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 0.01 | 1.55 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 0.06 | 1.62 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 0.12 | 1.72 | % | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 0.33 | 0.78 | 0.43 | -0.31 | -41.90% | 1 | 2 | 0.33 | -0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 0.85 | 1.01 | 0.90 | -0.28 | -23.73% | 1 | 1 | 0.32 | -0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 1.29 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.15 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 2.17 | 2.38 | 2.52 | 0.00 | 0.00% | 0 | 81 | 0.30 | -0.21 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 3.20 | 3.55 | 3.36 | -0.16 | -4.55% | 72 | 15 | 0.29 | -0.29 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 4.65 | 5.20 | 5.22 | -0.18 | -3.34% | 10 | 45 | 0.28 | -0.38 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 205.00 | 6.60 | 7.50 | 7.18 | -1.57 | -17.95% | 1 | 20 | 0.27 | -0.49 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 9.00 | 11.10 | 11.50 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.61 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 215.00 | 12.10 | 14.20 | 16.02 | 0.00 | 0.00% | 0 | 19 | 0.26 | -0.72 | 0.02 | -0.07 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 17.05 | 17.95 | 14.85 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.81 | 0.02 | -0.06 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 225.00 | 21.30 | 22.15 | 24.93 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.88 | 0.01 | -0.04 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 25.10 | 27.55 | 29.05 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.93 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 235.00 | 29.75 | 31.85 | % | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 240.00 | 34.80 | 36.70 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 245.00 | 39.90 | 41.70 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 250.00 | 44.60 | 47.80 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 255.00 | 49.55 | 51.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 260.00 | 54.45 | 56.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 265.00 | 59.65 | 61.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 270.00 | 64.50 | 66.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 275.00 | 69.40 | 71.85 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 280.00 | 74.70 | 77.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 285.00 | 79.45 | 81.65 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |