Options Chain for ABBVIE INC COM (ABBV) - $183.25 as of 5/27/2025 5:10:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 84.05 | 87.25 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 105.00 | 79.55 | 81.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 110.00 | 74.30 | 77.45 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 115.00 | 69.40 | 72.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 120.00 | 65.15 | 67.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 125.00 | 59.25 | 62.65 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 130.00 | 55.20 | 57.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 135.00 | 50.20 | 52.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 140.00 | 45.10 | 47.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 145.00 | 40.25 | 41.30 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 150.00 | 35.35 | 36.40 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 5/27/2025 3:59:50 PM EST | |||
| 155.00 | 30.45 | 31.50 | 37.20 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.04 | 5/12/2025 | 5/27/2025 3:59:50 PM EST |
| 160.00 | 25.65 | 26.45 | 26.35 | -3.37 | -11.34% | 1 | 4 | 0.45 | 0.97 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 162.50 | 23.15 | 24.30 | % | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.06 | 5/27/2025 3:59:50 PM EST | |||
| 165.00 | 20.75 | 21.80 | 27.62 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.94 | 0.01 | -0.08 | 5/12/2025 | 5/27/2025 3:59:50 PM EST |
| 167.50 | 18.40 | 19.40 | % | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.09 | 5/27/2025 3:59:50 PM EST | |||
| 170.00 | 16.35 | 16.95 | 16.75 | -3.89 | -18.85% | 1 | 4 | 0.39 | 0.89 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 172.50 | 14.10 | 14.50 | 14.00 | % | 3 | 0 | 0.32 | 0.86 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 175.00 | 12.00 | 12.35 | 11.85 | +1.98 | +20.07% | 3 | 5 | 0.31 | 0.81 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 177.50 | 10.00 | 10.35 | 10.02 | % | 2 | 0 | 0.32 | 0.76 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 180.00 | 8.10 | 8.40 | 8.21 | +0.91 | +12.47% | 2 | 127 | 0.30 | 0.70 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 182.50 | 6.45 | 7.65 | % | 0 | 0 | 0.29 | 0.63 | 0.03 | -0.15 | 5/27/2025 3:59:50 PM EST | |||
| 185.00 | 4.95 | 5.40 | 4.90 | +0.50 | +11.37% | 8 | 76 | 0.29 | 0.55 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 187.50 | 2.98 | 4.00 | 3.90 | % | 2 | 0 | 0.26 | 0.46 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 190.00 | 2.65 | 2.95 | 2.73 | +0.21 | +8.34% | 28 | 24 | 0.28 | 0.36 | 0.04 | -0.13 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 192.50 | 1.86 | 2.09 | 2.10 | % | 110 | 0 | 0.27 | 0.28 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 195.00 | 1.24 | 1.49 | 1.47 | +0.40 | +37.39% | 22 | 225 | 0.27 | 0.21 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 197.50 | 0.84 | 0.95 | 0.96 | % | 6 | 0 | 0.27 | 0.15 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 200.00 | 0.55 | 0.63 | 0.65 | +0.03 | +4.84% | 2 | 112 | 0.28 | 0.11 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 202.50 | 0.36 | 0.44 | % | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.05 | 5/27/2025 3:59:50 PM EST | |||
| 205.00 | 0.23 | 0.30 | 0.30 | 0.00 | 0.00% | 12 | 643 | 0.28 | 0.06 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 207.50 | 0.08 | 0.44 | % | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.03 | 5/27/2025 3:59:50 PM EST | |||
| 210.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 47 | 0.28 | 0.03 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
| 215.00 | 0.02 | 0.10 | 0.10 | -0.40 | -80.00% | 10 | 4 | 0.30 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 220.00 | 0.01 | 0.66 | 0.03 | -0.10 | -76.93% | 10 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 225.00 | 0.00 | 0.73 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 0.70 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 235.00 | 0.00 | 0.67 | 0.46 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.65 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 245.00 | 0.00 | 0.63 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 0.61 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 255.00 | 0.00 | 0.60 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 0.59 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 265.00 | 0.00 | 0.58 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 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 | 0.58 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.59 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.60 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.62 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.64 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.66 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.69 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.73 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 150.00 | 0.01 | 0.35 | 0.18 | -0.29 | -61.71% | 7 | 145 | 0.47 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 155.00 | 0.03 | 0.83 | 0.26 | -0.46 | -63.89% | 7 | 43 | 0.48 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 160.00 | 0.04 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 147 | 0.39 | -0.03 | 0.00 | -0.05 | 5/19/2025 | 5/27/2025 3:59:50 PM EST |
| 162.50 | 0.10 | 0.52 | 0.18 | % | 1 | 0 | 0.37 | -0.04 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 165.00 | 0.32 | 0.41 | 0.35 | -0.29 | -45.32% | 11 | 98 | 0.36 | -0.06 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 167.50 | 0.46 | 0.60 | % | 0 | 0 | 0.35 | -0.08 | 0.01 | -0.09 | 5/27/2025 3:59:50 PM EST | |||
| 170.00 | 0.60 | 0.75 | 0.73 | -0.39 | -34.83% | 16 | 90 | 0.33 | -0.11 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 172.50 | 0.91 | 1.20 | 1.01 | % | 15 | 0 | 0.34 | -0.14 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 175.00 | 1.19 | 1.40 | 1.36 | -1.44 | -51.43% | 17 | 45 | 0.32 | -0.19 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 177.50 | 1.71 | 1.86 | 1.96 | % | 12 | 0 | 0.31 | -0.24 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 180.00 | 2.28 | 2.49 | 2.43 | -0.92 | -27.47% | 30 | 70 | 0.30 | -0.30 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 182.50 | 2.74 | 3.30 | 3.42 | % | 7 | 0 | 0.28 | -0.37 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 185.00 | 4.05 | 4.25 | 4.40 | -1.00 | -18.52% | 9 | 30 | 0.29 | -0.45 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 187.50 | 5.25 | 5.95 | 5.85 | % | 11 | 0 | 0.28 | -0.54 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 190.00 | 6.40 | 6.95 | 7.00 | -3.70 | -34.58% | 22 | 3 | 0.27 | -0.64 | 0.04 | -0.13 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 192.50 | 8.35 | 8.70 | % | 0 | 0 | 0.27 | -0.72 | 0.03 | -0.11 | 5/27/2025 3:59:50 PM EST | |||
| 195.00 | 10.25 | 10.60 | 13.37 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.79 | 0.03 | -0.09 | 5/8/2025 | 5/27/2025 3:59:50 PM EST |
| 197.50 | 12.35 | 13.60 | % | 0 | 0 | 0.30 | -0.85 | 0.02 | -0.08 | 5/27/2025 3:59:50 PM EST | |||
| 200.00 | 14.35 | 15.35 | 23.16 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.89 | 0.02 | -0.06 | 5/15/2025 | 5/27/2025 3:59:50 PM EST |
| 202.50 | 16.55 | 17.70 | % | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.05 | 5/27/2025 3:59:50 PM EST | |||
| 205.00 | 19.05 | 20.10 | % | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.04 | 5/27/2025 3:59:50 PM EST | |||
| 207.50 | 21.50 | 22.45 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.03 | 5/27/2025 3:59:50 PM EST | |||
| 210.00 | 23.95 | 25.05 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.03 | 5/27/2025 3:59:50 PM EST | |||
| 215.00 | 27.55 | 30.10 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:50 PM EST | |||
| 220.00 | 33.95 | 35.05 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 225.00 | 37.90 | 40.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 230.00 | 42.85 | 45.95 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 235.00 | 47.80 | 50.15 | 50.90 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:50 PM EST |
| 240.00 | 52.55 | 56.05 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 245.00 | 57.60 | 60.15 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 250.00 | 63.95 | 65.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 255.00 | 67.50 | 70.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 260.00 | 72.70 | 76.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 265.00 | 77.55 | 81.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST |