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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 115.75 | 117.10 | 95.15 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 110.10 | 112.00 | 90.48 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 104.75 | 107.05 | 89.02 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 100.25 | 102.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 95.75 | 97.30 | 92.93 | 0.00 | 0.00% | 0 | 31 | 1.18 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 91.00 | 92.65 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 86.05 | 87.65 | 65.08 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 81.15 | 82.60 | 71.25 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 76.20 | 77.30 | 63.10 | 0.00 | 0.00% | 0 | 30 | 0.79 | 1.00 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 71.30 | 72.35 | 47.42 | 0.00 | 0.00% | 0 | 66 | 0.73 | 1.00 | 0.00 | -0.02 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 66.40 | 67.90 | 61.00 | 0.00 | 0.00% | 0 | 7 | 0.69 | 1.00 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 61.30 | 63.20 | 38.35 | 0.00 | 0.00% | 0 | 32 | 0.64 | 0.99 | 0.00 | -0.02 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 56.40 | 57.60 | 41.18 | 0.00 | 0.00% | 0 | 65 | 0.60 | 0.98 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 51.50 | 52.95 | 33.50 | 0.00 | 0.00% | 0 | 103 | 0.55 | 0.97 | 0.00 | -0.04 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 46.60 | 47.90 | 47.12 | +7.62 | +19.30% | 3 | 70 | 0.50 | 0.96 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 41.75 | 43.05 | 41.80 | +8.60 | +25.91% | 19 | 111 | 0.46 | 0.95 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 160.00 | 36.85 | 37.75 | 37.83 | 0.00 | 0.00% | 0 | 87 | 0.44 | 0.93 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 32.25 | 34.00 | 29.10 | 0.00 | 0.00% | 0 | 202 | 0.38 | 0.91 | 0.01 | -0.07 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 27.65 | 28.65 | 30.10 | 0.00 | 0.00% | 0 | 1,060 | 0.33 | 0.88 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 175.00 | 23.50 | 24.20 | 23.63 | -2.11 | -8.20% | 2 | 1,141 | 0.32 | 0.86 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 180.00 | 18.95 | 20.15 | 18.90 | -2.46 | -11.52% | 27 | 4,928 | 0.31 | 0.81 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 185.00 | 14.25 | 15.80 | 15.45 | -1.80 | -10.44% | 8 | 1,607 | 0.30 | 0.76 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 190.00 | 11.70 | 12.10 | 11.85 | -1.70 | -12.55% | 44 | 3,377 | 0.29 | 0.67 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 195.00 | 8.60 | 8.75 | 8.54 | -1.46 | -14.60% | 114 | 4,686 | 0.27 | 0.57 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 200.00 | 5.95 | 6.15 | 5.90 | -1.15 | -16.32% | 476 | 7,603 | 0.26 | 0.45 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 210.00 | 2.44 | 2.67 | 2.61 | -0.49 | -15.81% | 86 | 13,898 | 0.25 | 0.25 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 220.00 | 0.89 | 0.98 | 0.94 | -0.23 | -19.66% | 60 | 4,286 | 0.25 | 0.12 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 230.00 | 0.24 | 0.40 | 0.29 | -0.11 | -27.50% | 6 | 8,501 | 0.25 | 0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 0.04 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 1,051 | 0.26 | 0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 250.00 | 0.01 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 1,162 | 0.30 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 260.00 | 0.02 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 397 | 0.35 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 270.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 0.86 | 0.55 | 0.00 | 0.00% | 0 | 384 | 0.58 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 0.63 | 0.10 | 0.00 | 0.00% | 0 | 125 | 0.59 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 477 | 1.30 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.79 | 0.53 | 0.00 | 0.00% | 0 | 89 | 1.30 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.95 | 0.24 | 0.00 | 0.00% | 0 | 60 | 1.26 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.97 | 0.10 | 0.00 | 0.00% | 0 | 52 | 1.19 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 0.02 | 0.78 | 0.07 | 0.00 | 0.00% | 0 | 60 | 0.87 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.66 | 0.14 | 0.00 | 0.00% | 0 | 345 | 0.98 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 0.05 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 93 | 0.81 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.70 | 0.19 | 0.00 | 0.00% | 0 | 160 | 0.86 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.47 | 0.35 | 0.00 | 0.00% | 0 | 806 | 0.62 | 0.00 | 0.00 | -0.02 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 263 | 0.74 | 0.00 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 0.01 | 0.43 | 0.11 | -0.39 | -78.00% | 2 | 935 | 0.51 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1,799 | 0.64 | -0.01 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 0.12 | 0.55 | 0.21 | 0.00 | 0.00% | 0 | 1,643 | 0.50 | -0.02 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 0.05 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1,196 | 0.45 | -0.03 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 0.16 | 0.51 | 0.29 | -0.18 | -38.30% | 2 | 4,375 | 0.41 | -0.04 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 0.15 | 0.79 | 0.23 | 0.00 | 0.00% | 0 | 3,823 | 0.39 | -0.05 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 160.00 | 0.25 | 0.78 | 0.45 | +0.13 | +40.63% | 11 | 2,034 | 0.36 | -0.07 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 0.64 | 0.74 | 0.69 | +0.13 | +23.22% | 4 | 2,819 | 0.34 | -0.09 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 0.99 | 1.09 | 1.03 | +0.31 | +43.06% | 15 | 3,992 | 0.33 | -0.12 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 175.00 | 1.49 | 1.60 | 1.53 | +0.40 | +35.40% | 37 | 2,351 | 0.32 | -0.14 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 180.00 | 2.24 | 2.34 | 2.31 | +0.54 | +30.51% | 44 | 2,385 | 0.31 | -0.19 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 185.00 | 3.25 | 3.40 | 3.35 | +0.73 | +27.87% | 165 | 1,584 | 0.29 | -0.24 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 190.00 | 4.60 | 4.80 | 4.73 | +0.91 | +23.83% | 48 | 1,682 | 0.28 | -0.33 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 195.00 | 6.45 | 6.70 | 6.35 | +1.03 | +19.37% | 420 | 3,491 | 0.27 | -0.43 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 200.00 | 8.80 | 9.10 | 8.70 | +1.15 | +15.24% | 38 | 2,196 | 0.26 | -0.55 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 210.00 | 15.15 | 15.95 | 13.65 | 0.00 | 0.00% | 0 | 408 | 0.25 | -0.75 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 220.00 | 23.85 | 24.75 | 26.82 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.88 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 230.00 | 32.45 | 35.50 | 51.30 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.02 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 42.90 | 44.50 | 37.45 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 4/2/2025 | 5/5/2025 3:59:54 PM EST |
| 250.00 | 52.90 | 55.00 | 48.84 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:54 PM EST |
| 260.00 | 63.40 | 64.60 | 86.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:54 PM EST |
| 270.00 | 73.30 | 74.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 280.00 | 83.35 | 84.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 290.00 | 93.20 | 95.50 | 89.68 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:54 PM EST |