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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 85.00 | 88.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 105.00 | 80.00 | 83.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 110.00 | 75.45 | 77.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 115.00 | 70.60 | 72.95 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 120.00 | 65.65 | 67.90 | 66.65 | +12.89 | +23.98% | 24 | 20 | 1.11 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 125.00 | 60.65 | 62.90 | 48.49 | 0.00 | 0.00% | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 130.00 | 55.75 | 57.90 | 43.55 | 0.00 | 0.00% | 0 | 16 | 0.93 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 50.90 | 52.85 | 52.12 | % | 32 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 140.00 | 45.85 | 47.80 | 45.90 | % | 32 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 145.00 | 40.85 | 42.90 | 41.20 | % | 72 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 150.00 | 35.95 | 38.05 | 36.25 | % | 32 | 0 | 0.68 | 0.98 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 155.00 | 30.35 | 33.10 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.05 | 4/25/2025 4:00:00 PM EST | |||
| 160.00 | 26.55 | 28.35 | % | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.07 | 4/25/2025 4:00:00 PM EST | |||
| 165.00 | 20.85 | 23.45 | 17.65 | +4.95 | +38.98% | 1 | 2 | 0.42 | 0.89 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 170.00 | 16.15 | 19.60 | 17.90 | +3.90 | +27.86% | 5 | 15 | 0.33 | 0.84 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 175.00 | 12.70 | 15.60 | 11.87 | +1.27 | +11.99% | 1 | 15 | 0.34 | 0.76 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 180.00 | 8.65 | 10.45 | 9.74 | +1.67 | +20.70% | 83 | 85 | 0.28 | 0.68 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 185.00 | 5.30 | 6.65 | 6.31 | +0.89 | +16.43% | 97 | 51 | 0.25 | 0.56 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 190.00 | 3.20 | 4.15 | 3.97 | +0.67 | +20.31% | 80 | 119 | 0.25 | 0.41 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 195.00 | 1.91 | 2.41 | 2.30 | +0.30 | +15.00% | 518 | 29 | 0.25 | 0.26 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 200.00 | 1.13 | 1.32 | 1.23 | -0.04 | -3.15% | 1,130 | 132 | 0.26 | 0.16 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 205.00 | 0.57 | 0.76 | 0.71 | -0.23 | -24.47% | 7 | 17 | 0.26 | 0.10 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 210.00 | 0.23 | 0.51 | 0.30 | -0.13 | -30.24% | 2 | 6 | 0.27 | 0.06 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 215.00 | 0.01 | 0.74 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.04 | 0.01 | -0.02 | 4/3/2025 | 4/25/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.60 | 0.25 | -0.55 | -68.75% | 1 | 1 | 0.32 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 225.00 | 0.00 | 0.49 | 0.23 | % | 24 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 230.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 1.29 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 255.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 1.28 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 265.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 0.95 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 0.95 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 285.00 | 0.00 | 1.27 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.29 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.31 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 24 | 0.66 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 22 | 0.74 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.89 | 0.29 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.00 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 9 | 0.60 | -0.01 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 150.00 | 0.05 | 1.43 | 0.78 | +0.19 | +32.21% | 16 | 29 | 0.48 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 155.00 | 0.10 | 0.60 | 0.20 | -0.61 | -75.31% | 22 | 14 | 0.38 | -0.04 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 160.00 | 0.24 | 0.79 | 0.45 | -0.97 | -68.31% | 13 | 111 | 0.36 | -0.07 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 165.00 | 0.51 | 0.85 | 0.64 | -1.44 | -69.24% | 4 | 470 | 0.33 | -0.11 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 170.00 | 0.93 | 2.57 | 1.11 | -2.12 | -65.64% | 5 | 17 | 0.36 | -0.16 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 175.00 | 1.55 | 1.84 | 1.61 | -3.09 | -65.75% | 29 | 30 | 0.28 | -0.24 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 180.00 | 2.46 | 2.99 | 2.72 | -3.83 | -58.48% | 15 | 7 | 0.26 | -0.32 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 185.00 | 4.05 | 4.85 | 4.50 | -4.70 | -51.09% | 16 | 16 | 0.25 | -0.44 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 190.00 | 6.30 | 8.25 | 6.67 | -6.11 | -47.81% | 18 | 12 | 0.26 | -0.59 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 195.00 | 10.30 | 10.90 | 21.82 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.74 | 0.03 | -0.08 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 200.00 | 13.45 | 15.25 | 15.54 | -5.09 | -24.68% | 5 | 47 | 0.20 | -0.84 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 205.00 | 18.20 | 19.60 | 32.98 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.90 | 0.01 | -0.05 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 210.00 | 23.05 | 24.40 | 32.92 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.03 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 215.00 | 27.80 | 29.60 | 34.15 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.02 | 4/7/2025 | 4/25/2025 4:00:00 PM EST |
| 220.00 | 32.75 | 34.90 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 225.00 | 37.80 | 39.60 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 230.00 | 42.80 | 44.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 235.00 | 47.80 | 50.45 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 240.00 | 52.85 | 55.15 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 245.00 | 57.75 | 60.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 250.00 | 62.70 | 65.25 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 255.00 | 67.85 | 69.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 260.00 | 72.85 | 74.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 265.00 | 77.90 | 80.15 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 270.00 | 82.75 | 84.75 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 275.00 | 87.80 | 89.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 280.00 | 92.80 | 94.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 285.00 | 97.70 | 100.25 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST |