Free Trial

AbbVie (ABBV) Options Chain & Prices

AbbVie logo
$187.77 +0.62 (+0.33%)
As of 09:52 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

ABBV Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/9/2025$160.00$0.055Put41 - 245
(+0)
77.67%
(+9.01%)
-0.0122252
5/9/2025$160.00$27.251Call1 - 12
(+0)
77.67%
(+8.96%)
0.987851
5/9/2025$170.00$0.129Put190185577
(+0)
58.43%
(+3.50%)
-0.03348112
5/9/2025$172.50$0.165Put2 - 212
(+0)
53.42%
(+1.74%)
-0.0446431
5/9/2025$175.00$0.224Put184883
(-2)
48.79%
(+0.38%)
-0.0626318
5/9/2025$175.00$12.429Call1 - - 57
(+0)
48.79%
(+0.33%)
0.9375471
5/9/2025$177.50$0.334Put111811053
(+18)
44.86%
(-0.45%)
-0.09391133
5/9/2025$177.50$10.041Call1110 - 39
(+0)
44.86%
(-0.40%)
0.9063873
5/9/2025$180.00$0.549Put51322620664
(-1)
42.71%
(+0.47%)
-0.14869353
5/9/2025$180.00$7.757Call32155
(+1)
41.87%
(-0.42%)
0.8518752
5/9/2025$182.50$0.946Put60151242
(+12)
39.33%
(-0.13%)
-0.23694127
5/9/2025$182.50$5.654Call1 - 116
(+0)
39.69%
(+0.23%)
0.7642021
5/9/2025$185.00$1.618Put1,061780259190
(+51)
36.52%
(-0.30%)
-0.36199108
5/9/2025$185.00$3.823Call471216120
(-2)
38.01%
(+1.15%)
0.64027322
5/9/2025$187.50$2.657Put369179173178
(+59)
36.72%
(+2.24%)
-0.51528574
5/9/2025$187.50$2.356Call78538264
(-3)
36.72%
(+2.24%)
0.48867930
5/9/2025$190.00$4.120Put527127375170
(-16)
35.84%
(+3.41%)
-0.673487102
5/9/2025$190.00$1.308Call924335459186
(-4)
35.84%
(+3.41%)
0.33240797
5/9/2025$192.50$5.983Put1065121346
(+47)
35.42%
(+4.67%)
-0.80747628
5/9/2025$192.50$0.656Call2656693366
(-20)
35.80%
(+5.05%)
0.1999253
5/9/2025$195.00$8.150Put782641341
(+120)
35.54%
(+5.98%)
-0.89992423
5/9/2025$195.00$0.305Call2,3993791,998336
(+21)
35.54%
(+5.98%)
0.10818279
5/9/2025$197.50$10.503Put92540
(+23)
36.37%
(+7.47%)
-0.9530555
5/9/2025$197.50$0.141Call16710106380
(+72)
36.37%
(+7.47%)
0.05579344
5/9/2025$200.00$12.950Put2 - - 56
(+0)
38.15%
(+9.42%)
-0.9786832
5/9/2025$200.00$0.073Call8594553681023
(+315)
38.15%
(+10.20%)
0.0302684
5/9/2025$202.50$0.045Call341610352
(+10)
40.85%
(+12.12%)
0.01857919
5/9/2025$205.00$0.031Call572328415
(+195)
44.08%
(+15.39%)
0.01272920
5/9/2025$207.50$0.023Call9 - 8116
(+20)
47.40%
(+18.78%)
0.0092424
5/9/2025$210.00$0.018Call23 - - 388
(+88)
50.62%
(+21.75%)
0.0068922
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ABBV) was last updated on 5/7/2025 by MarketBeat.com Staff
From Our Partners