Options Chain for ABBVIE INC COM (ABBV) - $184.60 as of 5/9/2025 8:30:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 84.35 | 86.55 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 105.00 | 79.40 | 80.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 110.00 | 74.30 | 75.85 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 115.00 | 69.45 | 72.15 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 120.00 | 64.35 | 66.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 125.00 | 59.55 | 62.15 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 130.00 | 54.65 | 57.10 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 135.00 | 49.65 | 51.30 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 140.00 | 44.70 | 46.50 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 5/9/2025 3:59:51 PM EST | |||
| 145.00 | 39.95 | 41.55 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.03 | 5/9/2025 3:59:51 PM EST | |||
| 150.00 | 35.30 | 36.75 | % | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.04 | 5/9/2025 3:59:51 PM EST | |||
| 155.00 | 30.70 | 32.15 | % | 0 | 0 | 0.35 | 0.92 | 0.01 | -0.06 | 5/9/2025 3:59:51 PM EST | |||
| 160.00 | 26.15 | 28.50 | % | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.07 | 5/9/2025 3:59:51 PM EST | |||
| 165.00 | 21.85 | 23.10 | % | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.08 | 5/9/2025 3:59:51 PM EST | |||
| 170.00 | 18.10 | 19.05 | % | 0 | 0 | 0.33 | 0.78 | 0.01 | -0.09 | 5/9/2025 3:59:51 PM EST | |||
| 175.00 | 14.10 | 15.20 | % | 0 | 0 | 0.32 | 0.71 | 0.02 | -0.09 | 5/9/2025 3:59:51 PM EST | |||
| 180.00 | 10.95 | 11.95 | % | 0 | 0 | 0.31 | 0.63 | 0.02 | -0.10 | 5/9/2025 3:59:51 PM EST | |||
| 185.00 | 8.15 | 8.80 | 9.70 | +0.55 | +6.02% | 1 | 2 | 0.30 | 0.53 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 190.00 | 5.70 | 6.50 | 6.60 | +0.60 | +10.00% | 2 | 1 | 0.30 | 0.43 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 195.00 | 3.70 | 4.60 | 5.00 | +0.68 | +15.75% | 7 | 1 | 0.29 | 0.34 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 200.00 | 2.37 | 3.15 | % | 0 | 0 | 0.28 | 0.25 | 0.02 | -0.07 | 5/9/2025 3:59:51 PM EST | |||
| 205.00 | 1.52 | 1.85 | 2.74 | +0.94 | +52.23% | 5 | 12 | 0.28 | 0.17 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 210.00 | 0.85 | 1.42 | 1.13 | % | 6 | 0 | 0.28 | 0.12 | 0.01 | -0.04 | 5/9/2025 | 5/9/2025 3:59:51 PM EST | |
| 215.00 | 0.39 | 0.93 | % | 0 | 0 | 0.28 | 0.07 | 0.01 | -0.03 | 5/9/2025 3:59:51 PM EST | |||
| 220.00 | 0.19 | 0.45 | 1.05 | % | 3 | 0 | 0.26 | 0.05 | 0.01 | -0.02 | 5/9/2025 | 5/9/2025 3:59:51 PM EST | |
| 225.00 | 0.00 | 0.88 | % | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 1.44 | 0.70 | % | 3 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 3:59:51 PM EST | |
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 1.05 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 0.79 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 255.00 | 0.00 | 0.73 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 0.71 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 265.00 | 0.00 | 1.77 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 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 | 1.76 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.79 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.85 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.94 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.11 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.93 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.03 | 5/9/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.22 | % | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.03 | 5/9/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.73 | % | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.04 | 5/9/2025 3:59:51 PM EST | |||
| 155.00 | 0.69 | 1.36 | % | 0 | 0 | 0.37 | -0.08 | 0.01 | -0.06 | 5/9/2025 3:59:51 PM EST | |||
| 160.00 | 1.22 | 1.76 | 1.52 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.11 | 0.01 | -0.07 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 165.00 | 1.72 | 2.44 | % | 0 | 0 | 0.34 | -0.16 | 0.01 | -0.08 | 5/9/2025 3:59:51 PM EST | |||
| 170.00 | 2.67 | 3.35 | 2.70 | +0.20 | +8.00% | 1 | 0 | 0.33 | -0.22 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 175.00 | 3.85 | 4.60 | % | 0 | 0 | 0.32 | -0.29 | 0.02 | -0.09 | 5/9/2025 3:59:51 PM EST | |||
| 180.00 | 5.50 | 6.15 | 4.47 | -1.13 | -20.18% | 21 | 50 | 0.31 | -0.37 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 185.00 | 6.65 | 8.40 | 6.55 | % | 6 | 0 | 0.31 | -0.47 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 3:59:51 PM EST | |
| 190.00 | 10.20 | 11.05 | % | 0 | 0 | 0.30 | -0.57 | 0.02 | -0.09 | 5/9/2025 3:59:51 PM EST | |||
| 195.00 | 13.20 | 14.35 | 10.80 | -4.54 | -29.60% | 3 | 3 | 0.29 | -0.66 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 200.00 | 16.80 | 17.95 | % | 0 | 0 | 0.28 | -0.75 | 0.02 | -0.07 | 5/9/2025 3:59:51 PM EST | |||
| 205.00 | 20.95 | 22.00 | 16.75 | % | 1 | 0 | 0.28 | -0.83 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 3:59:51 PM EST | |
| 210.00 | 24.00 | 26.55 | % | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.04 | 5/9/2025 3:59:51 PM EST | |||
| 215.00 | 30.05 | 31.35 | % | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.03 | 5/9/2025 3:59:51 PM EST | |||
| 220.00 | 33.65 | 36.20 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 225.00 | 39.25 | 42.00 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 230.00 | 44.10 | 46.85 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 235.00 | 48.75 | 51.75 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 240.00 | 53.70 | 57.10 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 245.00 | 58.70 | 61.70 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 250.00 | 63.80 | 66.85 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 255.00 | 69.25 | 71.95 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 260.00 | 74.40 | 76.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 265.00 | 78.85 | 81.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST |