Options Chain for ABBVIE INC COM (ABBV) - $183.80 as of 5/29/2025 6:50:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 84.30 | 86.50 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 105.00 | 79.40 | 81.50 | 79.79 | 0.00 | 0.00% | 0 | 4 | 5.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 110.00 | 74.45 | 76.55 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 115.00 | 69.30 | 71.45 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 120.00 | 64.40 | 66.40 | 71.57 | 0.00 | 0.00% | 0 | 32 | 4.24 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:52 PM EST |
| 125.00 | 59.45 | 61.60 | 48.59 | 0.00 | 0.00% | 0 | 6 | 4.24 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/29/2025 3:59:52 PM EST |
| 130.00 | 54.30 | 56.45 | 43.72 | 0.00 | 0.00% | 0 | 16 | 4.69 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/29/2025 3:59:52 PM EST |
| 135.00 | 49.40 | 51.45 | 56.75 | 0.00 | 0.00% | 0 | 24 | 4.20 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:52 PM EST |
| 140.00 | 44.65 | 46.30 | 53.04 | 0.00 | 0.00% | 0 | 28 | 3.10 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:52 PM EST |
| 145.00 | 39.35 | 41.25 | 47.87 | 0.00 | 0.00% | 0 | 37 | 3.43 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:52 PM EST |
| 150.00 | 34.50 | 36.35 | 43.28 | 0.00 | 0.00% | 0 | 28 | 2.44 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 3:59:52 PM EST |
| 155.00 | 29.45 | 31.20 | 19.75 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/29/2025 3:59:52 PM EST |
| 157.50 | 27.00 | 28.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 160.00 | 24.75 | 26.30 | 23.17 | 0.00 | 0.00% | 0 | 12 | 1.65 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:52 PM EST |
| 162.50 | 22.35 | 23.60 | 22.39 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 165.00 | 19.80 | 21.00 | 20.05 | -0.75 | -3.61% | 3 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 167.50 | 17.45 | 18.45 | 14.60 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:52 PM EST |
| 170.00 | 15.15 | 16.00 | 15.36 | +1.15 | +8.10% | 1 | 57 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 172.50 | 12.70 | 13.65 | 11.17 | 0.00 | 0.00% | 0 | 19 | 0.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 175.00 | 9.90 | 11.85 | 11.02 | +2.20 | +24.95% | 3 | 29 | 0.92 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 177.50 | 7.65 | 9.55 | 7.53 | 0.00 | 0.00% | 0 | 64 | 0.76 | 0.98 | 0.01 | -0.03 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 180.00 | 4.95 | 6.70 | 5.70 | +1.02 | +21.80% | 43 | 477 | 0.42 | 0.92 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 182.50 | 2.83 | 3.70 | 3.65 | +0.82 | +28.98% | 13 | 162 | 0.19 | 0.82 | 0.07 | -0.33 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 185.00 | 1.34 | 1.76 | 1.89 | +0.29 | +18.13% | 115 | 556 | 0.28 | 0.60 | 0.12 | -0.77 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 187.50 | 0.51 | 0.73 | 0.65 | -0.19 | -22.62% | 267 | 820 | 0.32 | 0.32 | 0.11 | -0.73 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 190.00 | 0.18 | 0.25 | 0.22 | -0.24 | -52.18% | 338 | 1,114 | 0.37 | 0.18 | 0.06 | -0.47 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 192.50 | 0.07 | 0.12 | 0.08 | -0.06 | -42.86% | 87 | 1,442 | 0.42 | 0.09 | 0.04 | -0.23 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 195.00 | 0.03 | 0.07 | 0.04 | -0.02 | -33.34% | 112 | 1,005 | 0.46 | 0.04 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 197.50 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 8 | 88 | 0.57 | 0.01 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 52 | 350 | 0.59 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 202.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 131 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 205.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 280 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 207.50 | 0.00 | 1.00 | 0.36 | 0.00 | 0.00% | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.01 | 0.42 | 0.00 | 0.00% | 0 | 228 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 212.50 | 0.00 | 0.76 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 0 | 38 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.47 | 0.25 | 0.00 | 0.00% | 0 | 12 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:52 PM EST |
| 225.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 16 | 1.94 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.53 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 0.53 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.53 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/29/2025 3:59:52 PM EST |
| 245.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 16 | 2.31 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.53 | 0.06 | 0.00 | 0.00% | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/29/2025 3:59:52 PM EST |
| 255.00 | 0.00 | 0.53 | 0.06 | 0.00 | 0.00% | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/29/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.53 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/29/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.53 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 0.53 | 0.38 | 0.00 | 0.00% | 0 | 1 | 4.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.53 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 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 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.52 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.52 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.52 | 0.66 | 0.00 | 0.00% | 0 | 25 | 3.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.52 | 0.83 | 0.00 | 0.00% | 0 | 13 | 3.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.82 | 0.70 | 0.00 | 0.00% | 0 | 15 | 3.34 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.55 | 0.72 | 0.00 | 0.00% | 0 | 9 | 3.16 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.51 | 0.05 | 0.00 | 0.00% | 0 | 27 | 2.56 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:52 PM EST |
| 155.00 | 0.01 | 0.57 | 0.01 | -0.01 | -50.00% | 10 | 305 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 157.50 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 160.00 | 0.02 | 0.33 | 0.02 | -0.03 | -60.00% | 2 | 315 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 162.50 | 0.00 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.14 | 0.01 | -0.04 | -80.00% | 7 | 277 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 167.50 | 0.00 | 0.17 | 0.02 | -0.11 | -84.62% | 9 | 48 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 170.00 | 0.01 | 0.05 | 0.02 | -0.17 | -89.48% | 37 | 335 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 172.50 | 0.00 | 0.12 | 0.05 | -0.29 | -85.30% | 7 | 217 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 175.00 | 0.01 | 0.20 | 0.07 | -0.43 | -86.00% | 35 | 306 | 0.64 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 177.50 | 0.06 | 0.23 | 0.10 | -0.65 | -86.67% | 62 | 1,972 | 0.52 | -0.02 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 180.00 | 0.15 | 0.23 | 0.16 | -1.18 | -88.06% | 4,401 | 3,885 | 0.46 | -0.08 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 182.50 | 0.22 | 0.56 | 0.40 | -1.90 | -82.61% | 201 | 766 | 0.38 | -0.18 | 0.07 | -0.33 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 185.00 | 0.79 | 1.28 | 1.08 | -2.24 | -67.47% | 41 | 760 | 0.39 | -0.40 | 0.12 | -0.77 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 187.50 | 2.37 | 2.98 | 2.61 | -2.31 | -46.96% | 26 | 88 | 0.40 | -0.68 | 0.11 | -0.73 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 190.00 | 4.05 | 5.25 | 4.47 | -1.56 | -25.88% | 28 | 421 | 0.43 | -0.82 | 0.06 | -0.47 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 192.50 | 6.55 | 7.55 | 7.29 | -1.89 | -20.59% | 21 | 25 | 0.66 | -0.91 | 0.04 | -0.23 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 195.00 | 9.10 | 10.10 | 9.35 | -0.03 | -0.32% | 21 | 46 | 0.67 | -0.96 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 197.50 | 11.40 | 12.55 | 12.44 | -1.77 | -12.46% | 1 | 1 | 1.04 | -0.99 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 200.00 | 14.15 | 15.10 | 16.98 | 0.00 | 0.00% | 0 | 14 | 1.18 | -1.00 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 3:59:52 PM EST |
| 202.50 | 16.60 | 17.65 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:52 PM EST |
| 205.00 | 19.10 | 20.05 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 3:59:52 PM EST |
| 207.50 | 21.55 | 22.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 210.00 | 24.00 | 25.00 | 22.91 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/29/2025 3:59:52 PM EST |
| 212.50 | 26.35 | 27.50 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 215.00 | 28.65 | 30.45 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 220.00 | 33.65 | 35.50 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 225.00 | 38.45 | 40.65 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 230.00 | 43.55 | 45.75 | 43.05 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/29/2025 3:59:52 PM EST |
| 235.00 | 48.75 | 50.65 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 240.00 | 53.35 | 55.75 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 245.00 | 58.55 | 60.70 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 250.00 | 63.40 | 65.65 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 255.00 | 68.65 | 70.75 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 260.00 | 73.45 | 75.60 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 265.00 | 78.40 | 80.70 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 270.00 | 83.50 | 85.60 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 275.00 | 88.45 | 90.55 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 280.00 | 93.55 | 95.60 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST |