Options Chain for ABBVIE INC COM (ABBV) - $183.26 as of 5/27/2025 1:30:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 84.15 | 87.05 | 85.59 | -6.91 | -7.47% | 1 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 105.00 | 79.15 | 81.95 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 110.00 | 74.00 | 76.65 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 115.00 | 70.10 | 71.45 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 120.00 | 65.00 | 66.25 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 125.00 | 60.10 | 61.15 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 130.00 | 54.95 | 56.05 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 135.00 | 49.15 | 52.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 140.00 | 44.90 | 46.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 145.00 | 39.85 | 41.25 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 150.00 | 35.15 | 36.15 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 155.00 | 29.35 | 32.10 | 27.42 | 0.00 | 0.00% | 0 | 3 | 0.78 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 5/27/2025 12:59:00 PM EST |
| 157.50 | 27.60 | 28.65 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 160.00 | 25.10 | 26.10 | 25.85 | +2.90 | +12.64% | 4 | 3 | 0.56 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 162.50 | 22.95 | 23.65 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.05 | 5/27/2025 12:59:00 PM EST | |||
| 165.00 | 20.30 | 21.25 | 18.98 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.97 | 0.01 | -0.07 | 4/24/2025 | 5/27/2025 12:59:00 PM EST |
| 167.50 | 18.15 | 18.85 | % | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.08 | 5/27/2025 12:59:00 PM EST | |||
| 170.00 | 15.45 | 16.20 | 19.58 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.93 | 0.01 | -0.10 | 5/13/2025 | 5/27/2025 12:59:00 PM EST |
| 172.50 | 13.35 | 13.95 | % | 0 | 0 | 0.39 | 0.90 | 0.02 | -0.12 | 5/27/2025 12:59:00 PM EST | |||
| 175.00 | 11.15 | 11.55 | 10.98 | +1.28 | +13.20% | 15 | 4 | 0.33 | 0.86 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 177.50 | 9.20 | 9.40 | 9.24 | +0.96 | +11.60% | 1 | 13 | 0.32 | 0.81 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 180.00 | 7.20 | 7.40 | 7.19 | +0.52 | +7.80% | 5 | 48 | 0.31 | 0.74 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 182.50 | 5.40 | 5.55 | 5.56 | +0.81 | +17.06% | 19 | 19 | 0.30 | 0.66 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 185.00 | 3.90 | 4.05 | 3.93 | +0.43 | +12.29% | 46 | 228 | 0.29 | 0.55 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 187.50 | 2.67 | 2.79 | 2.85 | +0.41 | +16.81% | 120 | 86 | 0.29 | 0.44 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 190.00 | 1.73 | 1.81 | 1.79 | +0.20 | +12.58% | 75 | 379 | 0.28 | 0.33 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 192.50 | 1.08 | 1.14 | 0.95 | -0.24 | -20.17% | 58 | 36 | 0.28 | 0.24 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 195.00 | 0.65 | 0.70 | 0.70 | -0.04 | -5.41% | 22 | 235 | 0.28 | 0.16 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 197.50 | 0.38 | 0.43 | 0.40 | -0.05 | -11.12% | 17 | 9 | 0.28 | 0.10 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 200.00 | 0.23 | 0.27 | 0.24 | +0.01 | +4.35% | 29 | 384 | 0.29 | 0.07 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 202.50 | 0.11 | 0.18 | 0.14 | -0.23 | -62.17% | 48 | 1 | 0.29 | 0.04 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 205.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 137 | 0.34 | 0.02 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 207.50 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.01 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 12:59:00 PM EST |
| 210.00 | 0.02 | 0.09 | 0.05 | -0.17 | -77.28% | 10 | 343 | 0.34 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 215.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 109 | 0.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 220.00 | 0.00 | 0.72 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:00 PM EST |
| 225.00 | 0.00 | 0.69 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:59:00 PM EST |
| 230.00 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 235.00 | 0.00 | 0.63 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 240.00 | 0.00 | 0.61 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 245.00 | 0.00 | 0.59 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 250.00 | 0.00 | 0.58 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 255.00 | 0.00 | 0.57 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 260.00 | 0.00 | 0.57 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 265.00 | 0.00 | 0.57 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 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 | 0.57 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 110.00 | 0.00 | 0.57 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 115.00 | 0.00 | 0.58 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 120.00 | 0.00 | 0.59 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 125.00 | 0.00 | 0.61 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 130.00 | 0.00 | 0.64 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 135.00 | 0.00 | 0.66 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:00 PM EST |
| 150.00 | 0.00 | 0.28 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:00 PM EST |
| 155.00 | 0.00 | 0.48 | 0.45 | 0.00 | 0.00% | 0 | 27 | 0.69 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 12:59:00 PM EST |
| 157.50 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 71 | 0.66 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 162.50 | 0.02 | 0.69 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.05 | 5/27/2025 12:59:00 PM EST | |||
| 165.00 | 0.12 | 0.26 | 0.29 | -0.03 | -9.38% | 4 | 48 | 0.41 | -0.03 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 167.50 | 0.19 | 0.25 | 0.22 | -0.23 | -51.12% | 4 | 11 | 0.38 | -0.05 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 170.00 | 0.31 | 0.37 | 0.33 | -0.30 | -47.62% | 9 | 85 | 0.36 | -0.07 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 172.50 | 0.13 | 0.55 | 0.52 | -0.42 | -44.69% | 2 | 18 | 0.35 | -0.10 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 175.00 | 0.66 | 0.80 | 0.83 | -0.47 | -36.16% | 27 | 84 | 0.34 | -0.14 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 177.50 | 0.94 | 1.18 | 1.10 | -0.68 | -38.21% | 38 | 313 | 0.33 | -0.19 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 180.00 | 1.43 | 1.70 | 1.70 | -1.00 | -37.04% | 75 | 89 | 0.31 | -0.26 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 182.50 | 2.04 | 2.43 | 2.50 | -1.05 | -29.58% | 36 | 155 | 0.30 | -0.34 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 185.00 | 3.20 | 3.40 | 3.51 | -1.06 | -23.20% | 17 | 188 | 0.30 | -0.45 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 187.50 | 4.40 | 4.60 | 4.93 | -1.07 | -17.84% | 22 | 14 | 0.29 | -0.56 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 190.00 | 5.10 | 6.15 | 7.32 | 0.00 | 0.00% | 0 | 370 | 0.28 | -0.67 | 0.04 | -0.17 | 5/20/2025 | 5/27/2025 12:59:00 PM EST |
| 192.50 | 7.55 | 8.05 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.76 | 0.04 | -0.14 | 5/21/2025 | 5/27/2025 12:59:00 PM EST |
| 195.00 | 9.15 | 10.15 | 12.63 | 0.00 | 0.00% | 0 | 14 | 0.28 | -0.84 | 0.03 | -0.11 | 5/22/2025 | 5/27/2025 12:59:00 PM EST |
| 197.50 | 12.10 | 12.60 | % | 0 | 0 | 0.36 | -0.90 | 0.02 | -0.08 | 5/27/2025 12:59:00 PM EST | |||
| 200.00 | 13.65 | 15.25 | 17.60 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.93 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 202.50 | 16.85 | 17.70 | % | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.04 | 5/27/2025 12:59:00 PM EST | |||
| 205.00 | 19.20 | 20.15 | 16.04 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.98 | 0.01 | -0.02 | 5/9/2025 | 5/27/2025 12:59:00 PM EST |
| 207.50 | 21.80 | 22.60 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 210.00 | 24.20 | 24.90 | 23.90 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 12:59:00 PM EST |
| 215.00 | 28.30 | 30.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 220.00 | 33.20 | 36.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 225.00 | 39.15 | 40.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 230.00 | 44.15 | 45.25 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 235.00 | 49.15 | 50.25 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 240.00 | 53.20 | 56.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 245.00 | 58.05 | 61.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 250.00 | 64.10 | 65.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 255.00 | 68.25 | 70.25 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 260.00 | 74.05 | 75.15 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 265.00 | 78.30 | 81.15 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST |