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 | 89.50 | 92.15 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 105.00 | 84.80 | 87.25 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 110.00 | 79.70 | 82.05 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 115.00 | 74.60 | 77.05 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 120.00 | 69.50 | 72.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 125.00 | 64.90 | 67.45 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 130.00 | 59.75 | 62.35 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 135.00 | 54.70 | 57.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 140.00 | 49.70 | 52.65 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 145.00 | 44.60 | 47.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 150.00 | 39.80 | 42.90 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 155.00 | 35.00 | 38.20 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 160.00 | 30.10 | 33.35 | % | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 165.00 | 25.80 | 29.20 | % | 0 | 0 | 0.28 | 0.89 | 0.01 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 170.00 | 21.20 | 24.75 | % | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 175.00 | 16.95 | 20.55 | % | 0 | 0 | 0.28 | 0.79 | 0.01 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 180.00 | 13.35 | 16.35 | % | 0 | 0 | 0.27 | 0.72 | 0.02 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 185.00 | 10.15 | 12.10 | % | 0 | 0 | 0.27 | 0.63 | 0.02 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 190.00 | 7.20 | 9.10 | 9.10 | % | 10 | 0 | 0.27 | 0.54 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 195.00 | 4.95 | 6.65 | 6.24 | -1.71 | -21.51% | 16 | 1 | 0.27 | 0.44 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 200.00 | 2.59 | 4.80 | 4.27 | +0.07 | +1.67% | 15 | 1 | 0.26 | 0.33 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 205.00 | 1.17 | 3.45 | 2.80 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.24 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 210.00 | 0.55 | 2.43 | % | 0 | 0 | 0.24 | 0.16 | 0.01 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 215.00 | 0.12 | 1.63 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.11 | 0.01 | -0.03 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 1.20 | % | 0 | 0 | 0.34 | 0.07 | 0.01 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 225.00 | 0.00 | 0.94 | % | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.25 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 2.19 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.16 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 1.06 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 255.00 | 0.00 | 2.13 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 2.13 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 265.00 | 0.00 | 2.13 | % | 0 | 0 | 0.66 | 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 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.14 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.16 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.18 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.21 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.24 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.38 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.49 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.64 | 2.04 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.28 | % | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 160.00 | 0.29 | 2.83 | % | 0 | 0 | 0.34 | -0.07 | 0.01 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 165.00 | 0.62 | 2.12 | % | 0 | 0 | 0.33 | -0.11 | 0.01 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 170.00 | 1.18 | 2.83 | % | 0 | 0 | 0.33 | -0.15 | 0.01 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 175.00 | 1.84 | 3.85 | % | 0 | 0 | 0.32 | -0.21 | 0.01 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 180.00 | 2.84 | 5.00 | 3.64 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.28 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 185.00 | 4.80 | 6.75 | 4.05 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.37 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 190.00 | 6.65 | 8.90 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.46 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 195.00 | 9.15 | 11.60 | % | 0 | 0 | 0.29 | -0.56 | 0.02 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 200.00 | 11.95 | 14.70 | % | 0 | 0 | 0.28 | -0.67 | 0.02 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 205.00 | 15.50 | 18.40 | % | 0 | 0 | 0.29 | -0.76 | 0.02 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 210.00 | 19.40 | 22.70 | % | 0 | 0 | 0.34 | -0.84 | 0.01 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 215.00 | 23.80 | 27.20 | % | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 220.00 | 29.25 | 31.60 | % | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 225.00 | 33.90 | 37.05 | % | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 230.00 | 38.80 | 41.95 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 235.00 | 43.80 | 46.75 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 240.00 | 48.80 | 51.65 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 245.00 | 53.90 | 56.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 250.00 | 58.70 | 61.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 255.00 | 63.70 | 66.35 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 260.00 | 68.75 | 71.35 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 265.00 | 73.70 | 76.35 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST |