Options Chain for ABBVIE INC COM (ABBV) - $188.52 as of 7/29/2025 3:00:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 107.15 | 108.25 | 107.70 | 93.91 | 0.00 | 0.00% | 1.27 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:58:55 PM EST |
| 90.00 | 102.20 | 103.15 | 102.68 | 101.10 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:55 PM EST |
| 95.00 | 97.30 | 98.40 | 97.85 | 87.96 | 0.00 | 0.00% | 1.03 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:58:55 PM EST |
| 100.00 | 92.30 | 93.25 | 92.78 | 92.38 | +2.08 | +2.31% | 0.93 | 1 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 105.00 | 87.30 | 88.25 | 87.78 | % | 0.84 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 110.00 | 82.45 | 83.40 | 82.93 | 80.23 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:55 PM EST |
| 115.00 | 77.60 | 78.40 | 78.00 | % | 0.68 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 120.00 | 72.50 | 73.45 | 72.98 | 71.77 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:55 PM EST |
| 125.00 | 67.55 | 68.55 | 68.05 | 49.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:58:55 PM EST |
| 130.00 | 62.55 | 63.50 | 63.03 | 48.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:58:55 PM EST |
| 135.00 | 57.70 | 58.65 | 58.18 | 56.51 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.58 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 140.00 | 52.70 | 53.85 | 53.28 | 50.50 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.53 | 1.00 | 0.00 | -0.01 | 7/14/2025 | 7/29/2025 1:58:55 PM EST |
| 145.00 | 47.80 | 48.75 | 48.28 | 47.87 | 0.00 | 0.00% | 0.33 | 0 | 29 | 0.51 | 1.00 | 0.00 | -0.02 | 6/13/2025 | 7/29/2025 1:58:55 PM EST |
| 150.00 | 42.95 | 44.35 | 43.65 | 42.16 | 0.00 | 0.00% | 0.29 | 0 | 127 | 0.44 | 0.99 | 0.00 | -0.03 | 7/18/2025 | 7/29/2025 1:58:55 PM EST |
| 155.00 | 38.15 | 39.10 | 38.63 | 38.85 | 0.00 | 0.00% | 0.25 | 0 | 79 | 0.43 | 0.98 | 0.00 | -0.03 | 7/17/2025 | 7/29/2025 1:58:55 PM EST |
| 160.00 | 33.30 | 33.95 | 33.63 | 32.65 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.29 | 0.96 | 0.00 | -0.04 | 7/17/2025 | 7/29/2025 1:58:55 PM EST |
| 165.00 | 28.85 | 29.25 | 29.05 | 25.97 | 0.00 | 0.00% | 0.18 | 0 | 128 | 0.29 | 0.93 | 0.01 | -0.05 | 7/21/2025 | 7/29/2025 1:58:55 PM EST |
| 170.00 | 24.45 | 24.75 | 24.60 | 19.03 | 0.00 | 0.00% | 0.14 | 0 | 107 | 0.30 | 0.89 | 0.01 | -0.06 | 7/21/2025 | 7/29/2025 1:58:55 PM EST |
| 175.00 | 19.25 | 20.35 | 19.80 | 17.00 | 0.00 | 0.00% | 0.11 | 0 | 477 | 0.28 | 0.83 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 180.00 | 15.40 | 16.30 | 15.85 | 15.65 | +1.35 | +9.45% | 0.09 | 3 | 1,187 | 0.27 | 0.76 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 185.00 | 12.40 | 12.55 | 12.48 | 12.40 | +1.95 | +18.66% | 0.07 | 5 | 1,676 | 0.26 | 0.68 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 190.00 | 9.15 | 9.30 | 9.23 | 8.95 | +1.90 | +26.95% | 0.05 | 42 | 2,643 | 0.26 | 0.58 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 195.00 | 6.45 | 6.65 | 6.55 | 6.40 | +1.37 | +27.24% | 0.03 | 36 | 1,751 | 0.25 | 0.47 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 200.00 | 4.35 | 4.50 | 4.43 | 4.25 | +1.10 | +34.93% | 0.02 | 38 | 3,609 | 0.25 | 0.36 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 210.00 | 1.70 | 1.77 | 1.74 | 1.55 | +0.48 | +44.86% | 0.01 | 153 | 5,714 | 0.24 | 0.18 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 220.00 | 0.49 | 0.57 | 0.53 | 0.48 | +0.12 | +33.34% | 0.00 | 9 | 6,963 | 0.23 | 0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 230.00 | 0.13 | 0.19 | 0.16 | 0.13 | -0.09 | -40.91% | 0.00 | 5 | 1,549 | 0.23 | 0.03 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 240.00 | 0.05 | 0.69 | 0.37 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.30 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 250.00 | 0.00 | 0.17 | 0.09 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 250 | 0.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 260.00 | 0.00 | 0.67 | 0.34 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.46 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:55 PM EST |
| 270.00 | 0.00 | 0.67 | 0.34 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:55 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 290.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 300.00 | 0.00 | 1.27 | 0.64 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/29/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:55 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 95.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.22 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:55 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:55 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:55 PM EST |
| 115.00 | 0.00 | 0.51 | 0.26 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 1:58:55 PM EST |
| 120.00 | 0.00 | 0.29 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.62 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:55 PM EST |
| 125.00 | 0.00 | 0.91 | 0.46 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 701 | 0.71 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 130.00 | 0.00 | 0.98 | 0.49 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.67 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:55 PM EST |
| 135.00 | 0.00 | 1.07 | 0.54 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:58:55 PM EST |
| 140.00 | 0.01 | 1.10 | 0.56 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 690 | 0.44 | 0.00 | 0.00 | -0.01 | 7/14/2025 | 7/29/2025 1:58:55 PM EST |
| 145.00 | 0.00 | 1.12 | 0.56 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.57 | 0.00 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 150.00 | 0.13 | 0.69 | 0.41 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1,360 | 0.37 | -0.01 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 155.00 | 0.00 | 0.96 | 0.48 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.41 | -0.02 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 160.00 | 0.54 | 0.60 | 0.57 | 0.60 | -0.16 | -21.06% | 0.00 | 8 | 1,117 | 0.33 | -0.04 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 165.00 | 0.85 | 0.90 | 0.88 | 0.86 | -0.26 | -23.22% | 0.01 | 20 | 1,578 | 0.31 | -0.07 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 170.00 | 1.28 | 1.35 | 1.32 | 1.29 | -0.56 | -30.27% | 0.01 | 14 | 1,938 | 0.30 | -0.11 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 175.00 | 1.91 | 1.99 | 1.95 | 1.95 | -0.62 | -24.13% | 0.01 | 19 | 6,028 | 0.29 | -0.17 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 180.00 | 2.82 | 2.90 | 2.86 | 2.90 | -0.70 | -19.45% | 0.02 | 15 | 2,122 | 0.28 | -0.24 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 185.00 | 4.10 | 4.20 | 4.15 | 4.30 | -1.20 | -21.82% | 0.02 | 14 | 1,704 | 0.27 | -0.32 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 190.00 | 5.80 | 6.00 | 5.90 | 5.95 | -1.85 | -23.72% | 0.03 | 70 | 1,398 | 0.26 | -0.42 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 195.00 | 8.15 | 8.35 | 8.25 | 8.45 | -1.55 | -15.50% | 0.04 | 26 | 494 | 0.25 | -0.53 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 200.00 | 11.05 | 11.35 | 11.20 | 13.42 | 0.00 | 0.00% | 0.06 | 0 | 1,371 | 0.25 | -0.64 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 210.00 | 18.65 | 18.90 | 18.78 | 18.72 | -1.93 | -9.35% | 0.09 | 5 | 590 | 0.24 | -0.82 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 220.00 | 27.55 | 28.65 | 28.10 | 31.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.29 | -0.92 | 0.01 | -0.03 | 7/14/2025 | 7/29/2025 1:58:55 PM EST |
| 230.00 | 37.35 | 38.40 | 37.88 | 31.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.01 | 4/3/2025 | 7/29/2025 1:58:55 PM EST |
| 240.00 | 47.50 | 48.45 | 47.98 | 35.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 1:58:55 PM EST |
| 250.00 | 57.45 | 58.40 | 57.93 | 59.31 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.47 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 260.00 | 67.45 | 68.40 | 67.93 | 69.33 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 270.00 | 77.40 | 78.25 | 77.83 | 93.41 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:58:55 PM EST |
| 280.00 | 87.45 | 88.40 | 87.93 | 103.31 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:58:55 PM EST |
| 290.00 | 97.35 | 98.35 | 97.85 | % | 0.34 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 300.00 | 107.35 | 108.35 | 107.85 | % | 0.36 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |