Options Chain for ABBVIE INC COM (ABBV) - $198.34 as of 5/5/2025 7:20:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 94.35 | 97.65 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 105.00 | 89.60 | 92.75 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 84.80 | 87.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 79.90 | 82.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 75.05 | 77.85 | 71.42 | 0.00 | 0.00% | 0 | 32 | 1.40 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 69.85 | 72.75 | 48.49 | 0.00 | 0.00% | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 64.80 | 67.85 | 43.55 | 0.00 | 0.00% | 0 | 16 | 1.07 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 60.75 | 62.90 | 56.65 | 0.00 | 0.00% | 0 | 24 | 1.08 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 55.80 | 57.90 | 52.93 | 0.00 | 0.00% | 0 | 28 | 0.91 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 50.75 | 52.45 | 47.80 | 0.00 | 0.00% | 0 | 38 | 0.86 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 45.75 | 47.55 | 41.28 | 0.00 | 0.00% | 0 | 20 | 0.76 | 1.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 40.90 | 42.85 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 160.00 | 35.75 | 37.55 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 165.00 | 30.95 | 32.10 | 27.18 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.97 | 0.00 | -0.06 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 26.20 | 27.15 | 28.20 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.94 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 172.50 | 23.90 | 25.10 | % | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 175.00 | 21.45 | 22.20 | 21.33 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.92 | 0.01 | -0.10 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 177.50 | 19.10 | 20.00 | 19.45 | % | 1 | 0 | 0.41 | 0.90 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 180.00 | 17.05 | 17.55 | 18.17 | 0.00 | 0.00% | 0 | 128 | 0.32 | 0.88 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 182.50 | 14.80 | 15.70 | 14.30 | % | 1 | 0 | 0.33 | 0.85 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 185.00 | 12.70 | 13.05 | 12.97 | -2.03 | -13.54% | 2 | 89 | 0.30 | 0.82 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 187.50 | 10.65 | 11.70 | % | 0 | 0 | 0.31 | 0.77 | 0.02 | -0.14 | 5/5/2025 3:59:54 PM EST | |||
| 190.00 | 8.65 | 9.05 | 8.80 | -2.08 | -19.12% | 8 | 106 | 0.28 | 0.72 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 192.50 | 7.05 | 7.80 | % | 0 | 0 | 0.30 | 0.65 | 0.03 | -0.14 | 5/5/2025 3:59:54 PM EST | |||
| 195.00 | 5.50 | 5.70 | 5.10 | -2.00 | -28.17% | 35 | 605 | 0.27 | 0.57 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 197.50 | 4.15 | 5.15 | 4.35 | % | 3 | 0 | 0.29 | 0.48 | 0.04 | -0.14 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 200.00 | 2.99 | 3.30 | 3.22 | -0.83 | -20.50% | 44 | 1,389 | 0.26 | 0.40 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 202.50 | 2.09 | 2.51 | % | 0 | 0 | 0.26 | 0.32 | 0.03 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 205.00 | 1.43 | 1.66 | 1.51 | -0.70 | -31.68% | 5 | 64 | 0.26 | 0.25 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 207.50 | 0.98 | 1.16 | 1.06 | % | 16 | 0 | 0.26 | 0.19 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 210.00 | 0.63 | 0.75 | 0.65 | -0.33 | -33.68% | 2 | 15 | 0.25 | 0.14 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 212.50 | 0.39 | 0.55 | % | 0 | 0 | 0.26 | 0.10 | 0.01 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 215.00 | 0.25 | 0.38 | 0.26 | -0.08 | -23.53% | 37 | 129 | 0.26 | 0.07 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 217.50 | 0.09 | 0.34 | % | 0 | 0 | 0.26 | 0.05 | 0.01 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 220.00 | 0.12 | 0.46 | 0.14 | -0.06 | -30.00% | 7 | 5 | 0.30 | 0.03 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.01 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 1.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 1.31 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 0.87 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 245.00 | 0.00 | 0.80 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 0.78 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 255.00 | 0.00 | 1.01 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 0.74 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 0.98 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 275.00 | 0.00 | 0.97 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 0.77 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 285.00 | 0.00 | 0.72 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.72 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.57 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.93 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.17 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.31 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.33 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.98 | 0.42 | 0.00 | 0.00% | 0 | 24 | 1.17 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.34 | 0.65 | 0.00 | 0.00% | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.08 | 0.29 | 0.00 | 0.00% | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 0.05 | 1.07 | 0.13 | 0.00 | 0.00% | 0 | 31 | 0.67 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.90 | 0.14 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.00 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 160.00 | 0.02 | 0.84 | 0.20 | 0.00 | 0.00% | 0 | 104 | 0.50 | -0.01 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 0.06 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 452 | 0.47 | -0.03 | 0.00 | -0.06 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 0.11 | 0.47 | 0.25 | 0.00 | 0.00% | 0 | 63 | 0.35 | -0.06 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 172.50 | 0.26 | 0.48 | % | 0 | 0 | 0.37 | -0.06 | 0.01 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 175.00 | 0.38 | 0.75 | 0.40 | +0.10 | +33.34% | 7 | 77 | 0.37 | -0.08 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 177.50 | 0.53 | 0.62 | % | 0 | 0 | 0.34 | -0.10 | 0.01 | -0.10 | 5/5/2025 3:59:54 PM EST | |||
| 180.00 | 0.67 | 0.99 | 0.58 | +0.08 | +16.00% | 33 | 29 | 0.32 | -0.12 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 182.50 | 0.93 | 1.07 | 0.99 | % | 1 | 0 | 0.32 | -0.15 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 185.00 | 1.30 | 1.40 | 1.18 | +0.25 | +26.89% | 1 | 32 | 0.31 | -0.18 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 187.50 | 1.60 | 1.94 | % | 0 | 0 | 0.30 | -0.23 | 0.02 | -0.14 | 5/5/2025 3:59:54 PM EST | |||
| 190.00 | 2.32 | 2.52 | 2.25 | +0.58 | +34.74% | 151 | 38 | 0.29 | -0.28 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 192.50 | 3.00 | 4.45 | % | 0 | 0 | 0.28 | -0.35 | 0.03 | -0.14 | 5/5/2025 3:59:54 PM EST | |||
| 195.00 | 3.95 | 4.25 | 4.20 | +1.27 | +43.35% | 3 | 11 | 0.28 | -0.43 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 197.50 | 5.10 | 5.35 | % | 0 | 0 | 0.27 | -0.52 | 0.04 | -0.14 | 5/5/2025 3:59:54 PM EST | |||
| 200.00 | 6.50 | 6.80 | 12.40 | 0.00 | 0.00% | 0 | 50 | 0.27 | -0.60 | 0.03 | -0.13 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 202.50 | 7.90 | 8.40 | % | 0 | 0 | 0.25 | -0.68 | 0.03 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 205.00 | 9.85 | 10.25 | 10.30 | 0.00 | 0.00% | 0 | 24 | 0.26 | -0.75 | 0.03 | -0.11 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 207.50 | 11.35 | 12.65 | % | 0 | 0 | 0.25 | -0.81 | 0.02 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 210.00 | 13.70 | 14.60 | 17.03 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.86 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 212.50 | 15.30 | 17.15 | % | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 215.00 | 18.60 | 19.50 | 34.15 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.04 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 217.50 | 21.20 | 22.60 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 220.00 | 23.30 | 24.50 | % | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 225.00 | 28.40 | 29.55 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 230.00 | 32.70 | 34.65 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 235.00 | 38.45 | 40.15 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 240.00 | 42.50 | 44.95 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 245.00 | 47.50 | 50.25 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 250.00 | 52.80 | 54.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 255.00 | 57.90 | 59.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 260.00 | 63.40 | 64.55 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 265.00 | 68.35 | 69.65 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 270.00 | 72.65 | 74.75 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 275.00 | 77.40 | 80.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 280.00 | 82.80 | 84.65 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 285.00 | 88.20 | 89.65 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |