Options Chain for ABBVIE INC COM (ABBV) - $183.26 as of 5/27/2025 2:40:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 51.10 | 52.25 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 140.00 | 46.20 | 47.30 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 145.00 | 41.20 | 42.45 | % | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.04 | 5/27/2025 1:59:01 PM EST | |||
| 150.00 | 36.45 | 37.45 | % | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.04 | 5/27/2025 1:59:01 PM EST | |||
| 155.00 | 31.75 | 32.45 | % | 0 | 0 | 0.35 | 0.92 | 0.01 | -0.05 | 5/27/2025 1:59:01 PM EST | |||
| 160.00 | 27.10 | 28.10 | 26.04 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.89 | 0.01 | -0.06 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 165.00 | 22.35 | 23.25 | % | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.07 | 5/27/2025 1:59:01 PM EST | |||
| 170.00 | 18.60 | 19.00 | 17.20 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.80 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 175.00 | 14.05 | 14.95 | 14.26 | +0.12 | +0.85% | 2 | 22 | 0.28 | 0.73 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 180.00 | 10.35 | 11.40 | 10.99 | +0.79 | +7.75% | 2 | 57 | 0.28 | 0.64 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 185.00 | 8.05 | 8.25 | 8.10 | +0.73 | +9.91% | 48 | 201 | 0.27 | 0.54 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 190.00 | 5.60 | 5.80 | 5.75 | +0.65 | +12.75% | 19 | 176 | 0.27 | 0.42 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 195.00 | 3.75 | 3.90 | 3.67 | +0.22 | +6.38% | 37 | 239 | 0.27 | 0.32 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 200.00 | 2.34 | 2.46 | 2.46 | +0.21 | +9.34% | 117 | 381 | 0.27 | 0.22 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 210.00 | 0.72 | 0.91 | 0.87 | +0.12 | +16.00% | 41 | 213 | 0.26 | 0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 220.00 | 0.25 | 0.32 | 0.29 | +0.01 | +3.58% | 28 | 76 | 0.26 | 0.04 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 250.00 | 0.00 | 0.71 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 260.00 | 0.00 | 0.68 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 270.00 | 0.00 | 0.65 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 280.00 | 0.00 | 0.62 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.01 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 145.00 | 0.06 | 0.73 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.04 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 150.00 | 0.29 | 2.57 | 0.63 | 0.00 | 0.00% | 0 | 26 | 0.44 | -0.05 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 155.00 | 0.71 | 0.77 | 0.75 | -0.14 | -15.73% | 3 | 57 | 0.35 | -0.08 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 160.00 | 1.11 | 1.14 | 1.13 | -0.28 | -19.86% | 50 | 175 | 0.34 | -0.11 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 165.00 | 1.69 | 1.79 | 1.74 | -0.50 | -22.33% | 32 | 194 | 0.33 | -0.15 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 170.00 | 2.52 | 2.63 | 2.52 | -0.58 | -18.71% | 54 | 556 | 0.32 | -0.20 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 175.00 | 3.65 | 3.80 | 3.70 | -0.85 | -18.69% | 405 | 173 | 0.30 | -0.27 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 180.00 | 5.20 | 5.35 | 5.35 | -0.85 | -13.71% | 17 | 373 | 0.29 | -0.36 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 185.00 | 7.25 | 7.40 | 7.65 | -0.95 | -11.05% | 17 | 128 | 0.28 | -0.46 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 190.00 | 9.85 | 10.20 | 11.80 | 0.00 | 0.00% | 0 | 56 | 0.27 | -0.58 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 195.00 | 13.00 | 13.35 | 14.02 | +0.48 | +3.55% | 2 | 1 | 0.27 | -0.68 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 200.00 | 16.70 | 17.50 | 17.35 | % | 1 | 0 | 0.24 | -0.78 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 210.00 | 25.05 | 26.00 | 27.23 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.91 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 220.00 | 34.15 | 35.65 | % | 0 | 0 | 0.27 | -0.96 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 230.00 | 43.95 | 45.15 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 240.00 | 53.80 | 55.10 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 250.00 | 63.90 | 65.00 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 260.00 | 73.65 | 75.55 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 270.00 | 83.05 | 85.55 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 280.00 | 93.80 | 95.05 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |