Options Chain for ABBVIE INC COM (ABBV) - $191.08 as of 6/13/2025 8:50:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 89.55 | 92.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 105.00 | 84.65 | 86.95 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 110.00 | 79.70 | 81.85 | 81.20 | +1.75 | +2.21% | 3 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 115.00 | 74.50 | 77.15 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 120.00 | 69.60 | 72.25 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 125.00 | 64.55 | 67.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 130.00 | 59.60 | 62.45 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 135.00 | 54.65 | 57.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 140.00 | 49.40 | 52.35 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 145.00 | 44.75 | 47.35 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 150.00 | 39.75 | 42.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 155.00 | 34.70 | 37.60 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 160.00 | 29.70 | 32.50 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 165.00 | 24.65 | 27.90 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 170.00 | 20.50 | 22.70 | % | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 175.00 | 16.85 | 18.45 | % | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 180.00 | 12.25 | 13.55 | 14.06 | +1.39 | +10.98% | 1 | 17 | 0.31 | 0.82 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 185.00 | 8.50 | 9.15 | 8.83 | -0.06 | -0.68% | 1 | 64 | 0.28 | 0.71 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 190.00 | 5.20 | 6.25 | 5.37 | -0.08 | -1.47% | 10 | 26 | 0.29 | 0.56 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 195.00 | 2.90 | 3.75 | 3.35 | -0.35 | -9.46% | 13 | 289 | 0.27 | 0.40 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 200.00 | 1.23 | 1.90 | 1.50 | -0.72 | -32.44% | 13 | 224 | 0.25 | 0.24 | 0.03 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 205.00 | 0.45 | 0.85 | 0.96 | +0.16 | +20.00% | 10 | 36 | 0.22 | 0.12 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 210.00 | 0.12 | 0.42 | 0.37 | 0.00 | 0.00% | 0 | 50 | 0.29 | 0.06 | 0.01 | -0.03 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 215.00 | 0.00 | 1.21 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.02 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 2.18 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 225.00 | 0.00 | 1.32 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 1.31 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 245.00 | 0.00 | 2.13 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 2.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 255.00 | 0.00 | 2.13 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 2.13 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 265.00 | 0.00 | 2.13 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 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 | 2.13 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.68 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.69 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.13 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.13 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.13 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.13 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.14 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 2.17 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 6/13/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.09 | 0.29 | 0.00 | 0.00% | 0 | 20 | 0.58 | -0.01 | 0.00 | -0.03 | 6/6/2025 | 6/13/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.76 | 0.28 | 0.00 | 0.00% | 0 | 129 | 0.47 | -0.02 | 0.00 | -0.04 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 170.00 | 0.34 | 0.93 | 0.44 | +0.04 | +10.00% | 3 | 26 | 0.35 | -0.05 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 175.00 | 0.67 | 0.95 | 0.80 | +0.06 | +8.11% | 4 | 24 | 0.32 | -0.11 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 180.00 | 1.31 | 1.52 | 1.35 | +0.07 | +5.47% | 27 | 45 | 0.30 | -0.18 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 185.00 | 2.42 | 2.67 | 1.94 | 0.00 | 0.00% | 0 | 22 | 0.29 | -0.29 | 0.03 | -0.13 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 190.00 | 3.65 | 4.45 | 4.05 | +0.15 | +3.85% | 1 | 3 | 0.28 | -0.44 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 195.00 | 6.60 | 7.40 | 6.30 | -0.10 | -1.57% | 1 | 28 | 0.28 | -0.60 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 200.00 | 9.10 | 10.70 | 12.37 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.76 | 0.03 | -0.09 | 6/4/2025 | 6/13/2025 3:59:49 PM EST |
| 205.00 | 14.00 | 15.25 | 19.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.88 | 0.02 | -0.05 | 6/3/2025 | 6/13/2025 3:59:49 PM EST |
| 210.00 | 18.65 | 20.45 | % | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 215.00 | 22.90 | 25.10 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 220.00 | 28.25 | 30.70 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 225.00 | 33.35 | 35.65 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 230.00 | 38.35 | 40.55 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 235.00 | 43.35 | 45.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 240.00 | 48.10 | 50.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 245.00 | 53.30 | 55.55 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 250.00 | 58.20 | 60.85 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 255.00 | 63.35 | 65.45 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 260.00 | 68.20 | 70.85 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 265.00 | 73.15 | 75.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST |