Options Chain for ABBVIE INC COM (ABBV) - $205.29 as of 3/31/2025 3:00:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 98.45 | 100.75 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 115.00 | 93.20 | 95.65 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 120.00 | 88.30 | 91.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 125.00 | 82.80 | 85.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 130.00 | 78.20 | 80.85 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 135.00 | 73.45 | 76.25 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 140.00 | 68.40 | 70.75 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 145.00 | 63.05 | 65.95 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 150.00 | 59.15 | 61.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 155.00 | 53.00 | 55.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 160.00 | 48.45 | 51.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 165.00 | 43.60 | 45.45 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 170.00 | 38.40 | 40.75 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 175.00 | 34.40 | 35.65 | % | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 180.00 | 29.60 | 30.80 | % | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 185.00 | 24.90 | 26.25 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.88 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 190.00 | 20.05 | 21.25 | % | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.06 | 3/31/2025 3:59:57 PM EST | |||
| 195.00 | 15.90 | 17.05 | % | 0 | 0 | 0.28 | 0.77 | 0.01 | -0.07 | 3/31/2025 3:59:57 PM EST | |||
| 200.00 | 11.85 | 13.15 | % | 0 | 0 | 0.27 | 0.69 | 0.02 | -0.08 | 3/31/2025 3:59:57 PM EST | |||
| 205.00 | 8.75 | 9.75 | 10.01 | +2.79 | +38.65% | 1 | 1 | 0.26 | 0.60 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 210.00 | 6.60 | 7.00 | 5.86 | +0.99 | +20.33% | 9 | 172 | 0.27 | 0.49 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 215.00 | 4.10 | 4.90 | 4.58 | +1.17 | +34.32% | 23 | 9 | 0.26 | 0.38 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 220.00 | 2.62 | 2.99 | 2.90 | % | 13 | 0 | 0.25 | 0.27 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 225.00 | 1.65 | 1.86 | 1.63 | +0.36 | +28.35% | 20 | 11 | 0.25 | 0.18 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 230.00 | 0.92 | 1.09 | % | 0 | 0 | 0.25 | 0.12 | 0.01 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 235.00 | 0.50 | 0.68 | % | 0 | 0 | 0.24 | 0.08 | 0.01 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 240.00 | 0.23 | 0.49 | % | 0 | 0 | 0.25 | 0.05 | 0.01 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 245.00 | 0.04 | 0.95 | % | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 250.00 | 0.02 | 0.74 | % | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 0.73 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.71 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 0.68 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 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 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.36 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.37 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.39 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 160.00 | 0.01 | 1.53 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 165.00 | 0.05 | 1.60 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 170.00 | 0.11 | 1.17 | % | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 175.00 | 0.31 | 0.79 | % | 0 | 0 | 0.34 | -0.05 | 0.01 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 180.00 | 0.65 | 0.99 | % | 0 | 0 | 0.33 | -0.08 | 0.01 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 185.00 | 0.95 | 1.26 | 1.43 | -0.24 | -14.38% | 7 | 1 | 0.30 | -0.12 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 190.00 | 1.65 | 2.01 | 2.71 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.17 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 195.00 | 2.47 | 2.96 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.23 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 200.00 | 3.40 | 4.90 | 4.13 | -1.60 | -27.93% | 1 | 1 | 0.29 | -0.31 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 205.00 | 5.40 | 5.80 | 6.40 | -1.14 | -15.12% | 8 | 11 | 0.27 | -0.40 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 210.00 | 7.70 | 9.00 | 7.70 | % | 2 | 0 | 0.27 | -0.51 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 215.00 | 10.35 | 11.75 | % | 0 | 0 | 0.28 | -0.62 | 0.02 | -0.08 | 3/31/2025 3:59:57 PM EST | |||
| 220.00 | 13.75 | 15.00 | % | 0 | 0 | 0.27 | -0.73 | 0.02 | -0.07 | 3/31/2025 3:59:57 PM EST | |||
| 225.00 | 17.55 | 18.70 | % | 0 | 0 | 0.26 | -0.82 | 0.02 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 230.00 | 21.90 | 23.25 | % | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 235.00 | 26.05 | 27.50 | % | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 240.00 | 31.30 | 32.40 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 245.00 | 35.50 | 37.30 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 250.00 | 40.50 | 43.05 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 255.00 | 45.60 | 48.40 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 260.00 | 50.50 | 53.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 265.00 | 55.50 | 57.30 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 270.00 | 60.65 | 62.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 275.00 | 65.40 | 67.55 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 280.00 | 70.75 | 72.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 285.00 | 75.50 | 77.25 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |