Options Chain for ABBVIE INC COM (ABBV) - $205.29 as of 3/31/2025 3:00:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 108.70 | 110.35 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 105.00 | 103.65 | 105.45 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 110.00 | 98.85 | 100.45 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 115.00 | 93.70 | 95.40 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 120.00 | 88.55 | 90.45 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 125.00 | 83.45 | 85.55 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 130.00 | 78.70 | 80.70 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 135.00 | 73.75 | 75.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 140.00 | 68.75 | 70.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 145.00 | 63.80 | 65.50 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 150.00 | 58.75 | 60.65 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 155.00 | 53.95 | 55.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 160.00 | 48.75 | 50.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 165.00 | 43.90 | 45.35 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 170.00 | 39.25 | 41.10 | 31.50 | 0.00 | 0.00% | 0 | 31 | 1.54 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 172.50 | 36.50 | 38.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 175.00 | 34.05 | 35.50 | 34.59 | -4.95 | -12.52% | 3 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 177.50 | 31.40 | 32.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 180.00 | 29.15 | 30.25 | 25.00 | -7.10 | -22.12% | 1 | 12 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 182.50 | 26.90 | 28.05 | 27.50 | +8.20 | +42.49% | 6 | 36 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 185.00 | 23.70 | 26.35 | 22.97 | +1.72 | +8.10% | 2 | 124 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 187.50 | 21.80 | 23.25 | 19.99 | +4.40 | +28.23% | 1 | 3 | 1.08 | 0.99 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 190.00 | 18.80 | 20.75 | 15.75 | 0.00 | 0.00% | 0 | 23 | 0.98 | 0.98 | 0.00 | -0.07 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 192.50 | 16.60 | 17.75 | 18.40 | +6.55 | +55.28% | 6 | 3 | 0.83 | 0.97 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 195.00 | 14.50 | 15.90 | 15.20 | +6.33 | +71.37% | 7 | 15 | 0.86 | 0.95 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 197.50 | 12.15 | 13.45 | 12.50 | +4.37 | +53.76% | 1 | 7 | 0.76 | 0.93 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 200.00 | 9.25 | 10.40 | 9.57 | +2.57 | +36.72% | 33 | 309 | 0.62 | 0.89 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 202.50 | 6.70 | 8.90 | 8.80 | +3.60 | +69.24% | 8 | 814 | 0.61 | 0.84 | 0.03 | -0.26 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 205.00 | 5.70 | 6.05 | 6.20 | +2.73 | +78.68% | 207 | 1,200 | 0.34 | 0.75 | 0.04 | -0.32 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 207.50 | 3.80 | 4.20 | 4.30 | +2.15 | +100.00% | 96 | 350 | 0.33 | 0.63 | 0.05 | -0.36 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 210.00 | 2.45 | 2.85 | 2.73 | +1.43 | +110.00% | 2,632 | 2,208 | 0.32 | 0.49 | 0.06 | -0.37 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 212.50 | 1.45 | 1.65 | 1.60 | +0.79 | +97.54% | 364 | 184 | 0.31 | 0.34 | 0.06 | -0.34 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 215.00 | 0.75 | 0.91 | 0.88 | +0.43 | +95.56% | 3,775 | 676 | 0.30 | 0.22 | 0.05 | -0.27 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 217.50 | 0.23 | 0.46 | 0.44 | +0.22 | +100.00% | 124 | 112 | 0.28 | 0.12 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 220.00 | 0.12 | 0.21 | 0.21 | +0.11 | +110.00% | 199 | 547 | 0.29 | 0.06 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 222.50 | 0.02 | 0.10 | 0.08 | +0.04 | +100.00% | 86 | 26 | 0.29 | 0.03 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 225.00 | 0.01 | 0.09 | 0.06 | +0.02 | +50.00% | 15 | 519 | 0.31 | 0.01 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 227.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 61 | 11 | 0.31 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.24 | 0.05 | +0.03 | +150.00% | 32 | 27 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 232.50 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 29 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 237.50 | 0.00 | 0.23 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.43 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:57 PM EST |
| 242.50 | 0.00 | 0.97 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 1.26 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.18 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 1.00 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.27 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 1.01 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.17 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 1.26 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.26 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 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 | 0.01 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.97 | 0.02 | 0.00 | 0.00% | 0 | 2 | 3.81 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.26 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.26 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.26 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.26 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.17 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.27 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.27 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.27 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 172.50 | 0.00 | 1.28 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.74 | 0.02 | -0.05 | -71.43% | 1 | 210 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 177.50 | 0.00 | 1.28 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 301 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 182.50 | 0.00 | 0.71 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 185.00 | 0.01 | 1.31 | 0.14 | 0.00 | 0.00% | 0 | 21 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 187.50 | 0.01 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 66 | 0.49 | -0.01 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 190.00 | 0.02 | 0.15 | 0.10 | -0.19 | -65.52% | 17 | 125 | 0.45 | -0.02 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 192.50 | 0.05 | 0.25 | 0.12 | -0.21 | -63.64% | 5 | 100 | 0.45 | -0.03 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 195.00 | 0.15 | 0.33 | 0.19 | -0.29 | -60.42% | 31 | 680 | 0.45 | -0.05 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 197.50 | 0.25 | 0.32 | 0.23 | -0.51 | -68.92% | 165 | 415 | 0.40 | -0.07 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 200.00 | 0.40 | 0.47 | 0.43 | -0.82 | -65.60% | 1,217 | 1,234 | 0.37 | -0.11 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 202.50 | 0.61 | 0.94 | 0.70 | -1.09 | -60.90% | 127 | 515 | 0.36 | -0.16 | 0.03 | -0.26 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 205.00 | 1.09 | 1.39 | 1.23 | -1.75 | -58.73% | 435 | 1,241 | 0.35 | -0.25 | 0.04 | -0.32 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 207.50 | 1.75 | 2.15 | 1.73 | -2.25 | -56.54% | 110 | 2,570 | 0.33 | -0.37 | 0.05 | -0.36 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 210.00 | 2.83 | 3.20 | 3.00 | -2.75 | -47.83% | 259 | 250 | 0.33 | -0.51 | 0.06 | -0.37 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 212.50 | 4.30 | 4.75 | 4.85 | -4.75 | -49.48% | 45 | 63 | 0.33 | -0.66 | 0.06 | -0.34 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 215.00 | 6.05 | 7.20 | 15.32 | 0.00 | 0.00% | 0 | 107 | 0.36 | -0.78 | 0.05 | -0.27 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 217.50 | 8.15 | 9.25 | 8.70 | -8.02 | -47.97% | 36 | 3 | 0.45 | -0.88 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 220.00 | 9.95 | 10.90 | 17.55 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.94 | 0.02 | -0.11 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 222.50 | 12.45 | 14.25 | 20.30 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.97 | 0.01 | -0.06 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 225.00 | 14.10 | 16.60 | 21.55 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.99 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 227.50 | 17.15 | 19.25 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 230.00 | 19.75 | 21.75 | 16.40 | 0.00 | 0.00% | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 232.50 | 21.90 | 24.25 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 235.00 | 24.95 | 26.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 237.50 | 27.20 | 28.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 240.00 | 29.60 | 31.15 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 242.50 | 32.15 | 33.65 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 245.00 | 34.80 | 36.15 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 250.00 | 39.25 | 41.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 255.00 | 44.90 | 46.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 260.00 | 49.65 | 51.15 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 265.00 | 54.70 | 56.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 270.00 | 59.00 | 61.15 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 275.00 | 64.85 | 66.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 280.00 | 69.70 | 71.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 285.00 | 74.30 | 76.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |