Options Chain for ABBVIE INC COM (ABBV) - $185.30 as of 6/20/2025 8:30:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 99.05 | 101.65 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 90.00 | 93.55 | 96.45 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 95.00 | 89.30 | 92.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 100.00 | 84.15 | 87.25 | 83.25 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 3:59:49 PM EST |
| 105.00 | 78.50 | 82.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 110.00 | 74.65 | 76.50 | 65.35 | 0.00 | 0.00% | 0 | 16 | 1.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 3:59:49 PM EST |
| 115.00 | 69.45 | 71.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 120.00 | 64.35 | 66.60 | 71.07 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 6/20/2025 3:59:49 PM EST |
| 125.00 | 59.50 | 61.40 | 56.65 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 3:59:49 PM EST |
| 130.00 | 53.95 | 57.25 | 60.30 | 0.00 | 0.00% | 0 | 8 | 0.74 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 3:59:49 PM EST |
| 135.00 | 49.40 | 51.70 | 47.27 | 0.00 | 0.00% | 0 | 6 | 0.69 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 3:59:49 PM EST |
| 140.00 | 43.85 | 46.55 | 56.38 | 0.00 | 0.00% | 0 | 105 | 0.63 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 3:59:49 PM EST |
| 145.00 | 39.55 | 41.95 | 33.50 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.99 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 3:59:49 PM EST |
| 150.00 | 35.25 | 36.95 | 38.63 | 0.00 | 0.00% | 0 | 67 | 0.55 | 0.96 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:49 PM EST |
| 155.00 | 30.65 | 31.50 | 37.75 | 0.00 | 0.00% | 0 | 488 | 0.50 | 0.93 | 0.01 | -0.02 | 6/12/2025 | 6/20/2025 3:59:49 PM EST |
| 160.00 | 26.25 | 26.75 | 27.54 | 0.00 | 0.00% | 0 | 1,002 | 0.47 | 0.89 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 165.00 | 21.95 | 22.95 | 22.48 | -7.12 | -24.06% | 3 | 1,323 | 0.35 | 0.84 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 170.00 | 17.80 | 18.60 | 18.00 | -0.78 | -4.16% | 4 | 178 | 0.33 | 0.77 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 175.00 | 14.05 | 15.25 | 15.36 | 0.00 | 0.00% | 0 | 297 | 0.32 | 0.70 | 0.02 | -0.06 | 6/17/2025 | 6/20/2025 3:59:49 PM EST |
| 180.00 | 10.75 | 11.75 | 10.60 | -1.35 | -11.30% | 5 | 2,300 | 0.31 | 0.61 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 185.00 | 7.90 | 9.10 | 7.70 | -0.62 | -7.46% | 61 | 3,468 | 0.28 | 0.52 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 190.00 | 5.50 | 5.80 | 5.45 | -0.44 | -7.47% | 23 | 2,898 | 0.27 | 0.42 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 195.00 | 3.75 | 3.90 | 3.76 | -0.47 | -11.12% | 77 | 2,397 | 0.26 | 0.32 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 200.00 | 2.39 | 2.60 | 2.40 | -0.32 | -11.77% | 121 | 3,020 | 0.26 | 0.24 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 210.00 | 0.91 | 1.00 | 0.91 | -0.24 | -20.87% | 83 | 14,127 | 0.25 | 0.10 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 220.00 | 0.26 | 0.50 | 0.35 | -0.06 | -14.64% | 63 | 2,974 | 0.26 | 0.04 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 230.00 | 0.09 | 0.39 | 0.10 | -0.10 | -50.00% | 4 | 1,913 | 0.28 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 490 | 0.47 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.80 | 0.09 | 0.00 | 0.00% | 0 | 230 | 0.51 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 2.14 | 0.19 | 0.00 | 0.00% | 0 | 93 | 0.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 2.13 | 0.76 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 2.13 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.09 | 0.21 | 0.00 | 0.00% | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.13 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.22 | 0.42 | 0.00 | 0.00% | 0 | 94 | 0.63 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.11 | 0.16 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.95 | 0.38 | +0.01 | +2.71% | 1 | 18 | 0.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.13 | 0.25 | 0.00 | 0.00% | 0 | 1,486 | 0.61 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.35 | 0.48 | 0.00 | 0.00% | 0 | 43 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.35 | 0.51 | 0.00 | 0.00% | 0 | 104 | 0.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:49 PM EST |
| 145.00 | 0.27 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 713 | 0.38 | -0.01 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:49 PM EST |
| 150.00 | 0.56 | 0.92 | 0.68 | -0.13 | -16.05% | 2 | 395 | 0.36 | -0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 155.00 | 1.04 | 1.15 | 1.12 | +0.05 | +4.68% | 9 | 997 | 0.35 | -0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 160.00 | 1.43 | 1.78 | 1.66 | +0.08 | +5.07% | 1 | 967 | 0.34 | -0.11 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 165.00 | 2.20 | 2.30 | 2.30 | +0.06 | +2.68% | 19 | 1,033 | 0.32 | -0.16 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 170.00 | 3.10 | 3.35 | 3.26 | +0.21 | +6.89% | 23 | 2,337 | 0.31 | -0.23 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 175.00 | 4.35 | 4.60 | 4.68 | +0.48 | +11.43% | 23 | 1,348 | 0.30 | -0.30 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 180.00 | 5.60 | 6.25 | 6.26 | +0.16 | +2.63% | 10 | 1,524 | 0.29 | -0.39 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 185.00 | 8.10 | 8.45 | 8.35 | +0.14 | +1.71% | 28 | 1,442 | 0.29 | -0.48 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 190.00 | 10.75 | 11.10 | 11.25 | +0.50 | +4.66% | 12 | 2,463 | 0.28 | -0.58 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 195.00 | 13.35 | 14.65 | 14.75 | +1.42 | +10.66% | 13 | 1,640 | 0.28 | -0.68 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 200.00 | 17.20 | 18.20 | 17.55 | +0.43 | +2.52% | 1 | 433 | 0.27 | -0.76 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 210.00 | 26.10 | 27.25 | 25.95 | 0.00 | 0.00% | 0 | 602 | 0.30 | -0.90 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 220.00 | 34.95 | 37.05 | 32.95 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.96 | 0.00 | -0.01 | 5/12/2025 | 6/20/2025 3:59:49 PM EST |
| 230.00 | 44.90 | 46.80 | 36.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.99 | 0.00 | 0.00 | 4/29/2025 | 6/20/2025 3:59:49 PM EST |
| 240.00 | 54.70 | 56.65 | 37.30 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 6/20/2025 3:59:49 PM EST |
| 250.00 | 64.00 | 67.65 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 260.00 | 73.85 | 77.65 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 270.00 | 83.85 | 87.45 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 280.00 | 94.55 | 97.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 290.00 | 104.50 | 107.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST |