Options Chain for ABBVIE INC COM (ABBV) - $185.30 as of 5/30/2025 6:20:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 83.95 | 86.85 | 83.00 | 0.00 | 0.00% | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 79.90 | 81.90 | 80.80 | 0.00 | 0.00% | 0 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 74.00 | 76.95 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 115.00 | 69.00 | 72.10 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 120.00 | 64.60 | 67.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 125.00 | 59.85 | 62.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 130.00 | 54.00 | 56.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 135.00 | 49.10 | 51.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 140.00 | 44.00 | 46.75 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 145.00 | 39.05 | 41.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 150.00 | 34.00 | 37.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 155.00 | 29.05 | 32.05 | 27.42 | 0.00 | 0.00% | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:58 PM EST |
| 157.50 | 26.55 | 29.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 160.00 | 25.10 | 26.80 | 24.61 | -1.24 | -4.80% | 1 | 7 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 162.50 | 22.70 | 24.15 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 165.00 | 20.35 | 21.60 | 20.31 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.99 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 167.50 | 17.70 | 19.15 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 170.00 | 15.30 | 16.75 | 14.97 | -4.61 | -23.55% | 6 | 6 | 0.79 | 0.96 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 172.50 | 13.05 | 14.15 | 13.65 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.94 | 0.01 | -0.08 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 175.00 | 10.60 | 11.90 | 10.42 | -0.46 | -4.23% | 4 | 17 | 0.45 | 0.91 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 177.50 | 7.95 | 10.10 | 9.24 | 0.00 | 0.00% | 0 | 13 | 0.28 | 0.86 | 0.03 | -0.12 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 180.00 | 6.40 | 7.65 | 6.48 | -1.60 | -19.81% | 18 | 44 | 0.37 | 0.79 | 0.04 | -0.16 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 182.50 | 4.20 | 5.85 | 5.16 | +0.08 | +1.58% | 66 | 34 | 0.28 | 0.69 | 0.05 | -0.19 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 185.00 | 3.30 | 3.55 | 3.21 | -0.58 | -15.31% | 268 | 248 | 0.27 | 0.57 | 0.06 | -0.20 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 187.50 | 1.96 | 2.44 | 1.98 | -0.56 | -22.05% | 743 | 289 | 0.28 | 0.42 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 190.00 | 1.10 | 1.31 | 1.20 | -0.30 | -20.00% | 593 | 641 | 0.26 | 0.27 | 0.05 | -0.15 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 192.50 | 0.46 | 0.72 | 0.63 | -0.28 | -30.77% | 186 | 302 | 0.25 | 0.15 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 195.00 | 0.19 | 0.34 | 0.33 | -0.04 | -10.82% | 67 | 300 | 0.25 | 0.08 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 197.50 | 0.10 | 0.26 | 0.19 | -0.13 | -40.63% | 28 | 45 | 0.28 | 0.04 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 200.00 | 0.05 | 0.23 | 0.06 | -0.13 | -68.43% | 41 | 495 | 0.30 | 0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 202.50 | 0.01 | 0.29 | 0.04 | -0.06 | -60.00% | 2 | 81 | 0.32 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.19 | 0.04 | -0.03 | -42.86% | 12 | 136 | 0.35 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 207.50 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 351 | 0.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 115 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.93 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 1.26 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 1.26 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 0.85 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.67 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 0.55 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.53 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 0.52 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.53 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 0.53 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 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 | 0.53 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.52 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.52 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.52 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.53 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.54 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.57 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.56 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.27 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.16 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 27 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 157.50 | 0.00 | 1.27 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 160.00 | 0.01 | 0.35 | 0.35 | +0.30 | +600.00% | 2 | 71 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 162.50 | 0.01 | 0.22 | 0.05 | -0.03 | -37.50% | 2 | 13 | 0.52 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 165.00 | 0.01 | 0.31 | 0.12 | -0.01 | -7.70% | 27 | 79 | 0.52 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 167.50 | 0.03 | 0.12 | 0.10 | -0.30 | -75.00% | 1 | 24 | 0.36 | -0.03 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 170.00 | 0.08 | 0.37 | 0.12 | -0.14 | -53.85% | 66 | 97 | 0.36 | -0.04 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 172.50 | 0.15 | 0.35 | 0.17 | -0.23 | -57.50% | 25 | 73 | 0.35 | -0.06 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 175.00 | 0.27 | 0.35 | 0.30 | -0.34 | -53.13% | 20 | 158 | 0.32 | -0.09 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 177.50 | 0.45 | 0.82 | 0.54 | -0.38 | -41.31% | 106 | 410 | 0.32 | -0.14 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 180.00 | 0.70 | 1.04 | 0.83 | -0.47 | -36.16% | 185 | 247 | 0.29 | -0.21 | 0.04 | -0.16 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 182.50 | 1.26 | 1.53 | 1.45 | -0.59 | -28.93% | 159 | 201 | 0.27 | -0.31 | 0.05 | -0.19 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 185.00 | 1.91 | 2.52 | 2.26 | -0.64 | -22.07% | 131 | 888 | 0.27 | -0.43 | 0.06 | -0.20 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 187.50 | 2.93 | 3.75 | 3.76 | -0.29 | -7.16% | 38 | 64 | 0.26 | -0.58 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 190.00 | 4.00 | 5.30 | 5.07 | -0.83 | -14.07% | 7 | 381 | 0.45 | -0.73 | 0.05 | -0.15 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 192.50 | 5.90 | 7.70 | 7.64 | -0.64 | -7.73% | 7 | 4 | 0.39 | -0.85 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 195.00 | 8.85 | 10.05 | 10.55 | +0.82 | +8.43% | 21 | 17 | 0.54 | -0.92 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 197.50 | 11.15 | 12.35 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 200.00 | 12.50 | 14.70 | 15.40 | -2.20 | -12.50% | 20 | 13 | 0.64 | -0.98 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 202.50 | 15.25 | 17.15 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 205.00 | 17.30 | 20.45 | 16.04 | 0.00 | 0.00% | 0 | 4 | 0.52 | -1.00 | 0.00 | -0.01 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 207.50 | 21.20 | 22.85 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 210.00 | 22.75 | 25.35 | 23.90 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 215.00 | 27.60 | 30.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 220.00 | 32.50 | 34.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 225.00 | 37.25 | 40.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 230.00 | 43.25 | 45.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 235.00 | 48.25 | 50.55 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 240.00 | 52.35 | 54.85 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 245.00 | 57.20 | 60.55 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 250.00 | 62.40 | 65.05 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 255.00 | 67.40 | 70.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 260.00 | 72.40 | 74.95 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 265.00 | 77.30 | 80.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |