Cboe Global Markets

ABBV - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

AbbVie Inc (abbv)

2025-08-06 15:59:59 ET (Delayed)
Bid: 
196.8
Ask: 
197.4
Vol: 
4,057,209
Last: 
197.31
Change: 
+1 (+0.5094%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 190.000
6.6
-1.375
5.6
6.8
5
0
0.917
0.0321
164
ABBV 192.500
3.8
-1.775
3.5
4.45
11
0.16
0.823
0.06
859
ABBV 195.000
2.5
-1.175
2.31
2.5
122
0.28
0.6422
0.0924
419
ABBV 197.500
1.1
-0.985
0.84
1.15
2,392
0.26
0.3968
0.0984
536
ABBV 200.000
0.38
-0.58
0.35
0.4
744
0.26
0.1894
0.0683
1295
ABBV 202.500
0.1
-0.27
0.06
0.22
146
0.29
0.0724
0.0339
674
Fri Aug 08 2025
Strike
ABBV 190.000
ABBV 192.500
ABBV 195.000
ABBV 197.500
ABBV 200.000
ABBV 202.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 190.000
0.19
-0.04
0.15
0.21
37
0.33
-0.0831
0.0322
189
ABBV 192.500
0.6
+0.135
0.35
0.63
34
0.31
-0.1775
0.0603
245
ABBV 195.000
1.01
+0.07
0.92
1.16
199
0.29
-0.3598
0.0934
310
ABBV 197.500
2.22
+0.405
2.03
2.39
89
0.28
-0.6086
0.0999
198
ABBV 200.000
3.78
+0.53
3.8
5.05
9
0.37
-0.8189
0.0691
53
ABBV 202.500
6.25
+1.05
4.8
8.25
4
0.39
-0.9372
0.0344
3
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 190.000
6.75
-1.975
6.5
7.65
24
0.21
0.7989
0.0343
4306
ABBV 192.500
5
-1.675
5.35
5.95
9
0.27
0.7054
0.0435
349
ABBV 195.000
3.87
-1.005
3.7
3.95
259
0.25
0.5902
0.0508
3891
ABBV 197.500
2.58
-0.77
2.4
2.59
119
0.24
0.4592
0.0535
303
ABBV 200.000
1.5
-0.655
1.42
1.58
306
0.23
0.3286
0.0497
15827
ABBV 202.500
0.75
-0.54
0.4
0.89
88
0.23
0.2151
0.0407
324
Fri Aug 15 2025
Strike
ABBV 190.000
ABBV 192.500
ABBV 195.000
ABBV 197.500
ABBV 200.000
ABBV 202.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 190.000
0.88
+0.025
0.88
0.97
669
0.26
-0.2028
0.0346
2946
ABBV 192.500
1.78
+0.45
1.45
1.55
78
0.26
-0.2972
0.044
312
ABBV 195.000
2.79
+0.77
2.16
2.38
66
0.24
-0.4139
0.0514
2484
ABBV 197.500
3.48
+0.465
3.3
3.55
5
0.24
-0.5467
0.0542
120
ABBV 200.000
5.65
+1.35
4.75
6.5
24
0.29
-0.6792
0.0504
445
ABBV 202.500
0
+0
6.65
7
0
0.23
-0.7945
0.0415
0
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 190.000
7.35
-2.125
8.1
8.5
12
0.25
0.7556
0.0305
68
ABBV 192.500
6.92
+0
6.15
7
0
0.25
0.6755
0.036
3
ABBV 195.000
4.5
-1.3
4.6
4.9
13
0.23
0.582
0.0404
242
ABBV 197.500
3.47
-0.805
3.25
3.55
2
0.23
0.4786
0.0423
5
ABBV 200.000
1.97
-1.07
2.16
2.58
17
0.23
0.3735
0.041
112
ABBV 202.500
1.38
-0.695
1.29
1.54
36
0.21
0.2758
0.0367
54
Fri Aug 22 2025
Strike
ABBV 190.000
ABBV 192.500
ABBV 195.000
ABBV 197.500
ABBV 200.000
ABBV 202.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 190.000
1.54
+0.11
1
1.89
8
0.27
-0.2467
0.0309
97
ABBV 192.500
1.79
+0
2.05
2.78
0
0.26
-0.3281
0.0365
3
ABBV 195.000
3.06
+0.29
2.95
3.2
507
0.23
-0.4231
0.041
522
ABBV 197.500
4.89
+0
4
4.6
0
0.25
-0.5284
0.0431
1
ABBV 200.000
6.73
+1.705
4.5
6.55
2
0.21
-0.636
0.042
21
ABBV 202.500
0
+0
7.15
8.35
0
0.25
-0.7365
0.0378
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 185.000
12.05
-2.2
11.9
14
1
0.25
0.84
0.019
12
ABBV 190.000
8.84
-1.26
8.25
9.55
3
0.23
0.7314
0.0274
59
ABBV 195.000
5.12
-1.405
5.15
5.65
8
0.21
0.5804
0.0347
117
ABBV 200.000
2.91
-0.84
2.76
3.25
46
0.22
0.4016
0.0357
1309
ABBV 205.000
1.2
-0.695
1.24
1.76
25
0.22
0.2362
0.0293
1338
ABBV 210.000
0.45
-0.37
0.49
0.78
5
0.22
0.116
0.019
104
Fri Aug 29 2025
Strike
ABBV 185.000
ABBV 190.000
ABBV 195.000
ABBV 200.000
ABBV 205.000
ABBV 210.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 185.000
1.27
+0.265
1.03
1.21
12
0.26
-0.1619
0.0193
248
ABBV 190.000
2.25
+0.36
1.92
2.1
52
0.24
-0.2723
0.0279
185
ABBV 195.000
4.28
+0.98
3.45
3.75
6
0.23
-0.4265
0.0354
77
ABBV 200.000
4.62
+0
6
6.25
0
0.22
-0.6104
0.0368
7
ABBV 205.000
11.2
+0
9.35
10.7
0
0.24
-0.7827
0.0308
15
ABBV 210.000
15.1
+0
13.3
14.8
0
0.23
-0.9123
0.0213
15
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.