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)

2025-04-29 15:59:59 ET (Delayed)
Bid: 
192.2
Ask: 
194.59
Vol: 
6,671,439
Last: 
193.51
Change: 
+1.17 (+0.6083%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 187.500
7.48
+1.655
6.25
8.65
77
0.52
0.8661
0.038
445
ABBV 190.000
4.54
+0.64
4.2
5.4
203
0.37
0.7571
0.0586
478
ABBV 192.500
2.69
+0.305
2.44
2.88
130
0.29
0.5932
0.0768
684
ABBV 195.000
1.35
+0.03
1.19
1.67
1,645
0.29
0.3952
0.0786
718
ABBV 197.500
0.63
-0.075
0.52
0.88
545
0.29
0.2211
0.0606
451
ABBV 200.000
0.2
-0.075
0.2
0.48
1,078
0.31
0.1068
0.0369
812
Fri May 02 2025
Strike
ABBV 187.500
ABBV 190.000
ABBV 192.500
ABBV 195.000
ABBV 197.500
ABBV 200.000
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 187.500
0.34
-0.345
0.19
0.48
173
0.31
-0.1345
0.0382
225
ABBV 190.000
0.6
-0.73
0.42
1.07
109
0.3
-0.2445
0.0591
301
ABBV 192.500
1.58
-0.64
1.3
1.83
167
0.3
-0.4103
0.0778
34
ABBV 195.000
2.8
-0.8
2.51
2.97
107
0.28
-0.6113
0.0797
148
ABBV 197.500
11.92
+0
3.55
5.65
0
0.29
-0.7877
0.0613
2
ABBV 200.000
6
-1.675
6.2
6.95
61
0.24
-0.9032
0.0375
87
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 187.500
7.35
+0.35
7.35
8.8
25
0.33
0.7631
0.0335
155
ABBV 190.000
6.6
+1.325
5.5
6.9
94
0.32
0.6749
0.0405
149
ABBV 192.500
4.35
+0.6
3.95
4.55
328
0.28
0.5691
0.0457
122
ABBV 195.000
2.78
+0.225
2.65
2.94
206
0.26
0.4522
0.0473
252
ABBV 197.500
1.78
+0.1
1.7
1.85
110
0.26
0.3365
0.0444
77
ABBV 200.000
1.11
+0.055
0.97
1.25
287
0.26
0.2343
0.0377
394
Fri May 09 2025
Strike
ABBV 187.500
ABBV 190.000
ABBV 192.500
ABBV 195.000
ABBV 197.500
ABBV 200.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 187.500
1.31
-0.33
1.24
1.4
114
0.29
-0.2391
0.0338
31
ABBV 190.000
1.55
-0.825
1.78
2.07
249
0.27
-0.3284
0.041
30
ABBV 192.500
2.21
-1.165
2.61
3
233
0.27
-0.4356
0.0463
23
ABBV 195.000
3.3
-1.3
3.8
4.25
13
0.26
-0.5542
0.048
28
ABBV 197.500
5.3
-1.1
3.8
6.5
5
0.22
-0.6719
0.0451
0
ABBV 200.000
9.9
+0
6.25
7.8
0
0.22
-0.7763
0.0386
48
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 187.500
9.75
+1.625
8.15
8.75
16
0.27
0.7206
0.0284
266
ABBV 190.000
6.85
+0.5
6.6
7
123
0.28
0.6474
0.0324
3285
ABBV 192.500
5.22
+0.32
5.05
5.5
39
0.27
0.564
0.0353
548
ABBV 195.000
4.1
+0.475
3.75
4.45
143
0.27
0.4743
0.0364
3974
ABBV 197.500
3.2
+0.555
2.64
3.2
34
0.27
0.3846
0.0354
87
ABBV 200.000
2.03
+0.165
1.86
2.06
245
0.26
0.301
0.0324
9486
Fri May 16 2025
Strike
ABBV 187.500
ABBV 190.000
ABBV 192.500
ABBV 195.000
ABBV 197.500
ABBV 200.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 187.500
1.7
-0.785
1.98
2.24
3
0.28
-0.2823
0.0288
9
ABBV 190.000
2.46
-0.865
2.65
2.95
56
0.27
-0.3566
0.0328
6349
ABBV 192.500
3.3
-1.05
3.25
3.9
64
0.25
-0.4413
0.0358
23
ABBV 195.000
5
-0.6
4.3
5.15
95
0.25
-0.5327
0.0371
3695
ABBV 197.500
8.1
+0
6
6.6
0
0.25
-0.6244
0.0362
3
ABBV 200.000
7
-2.125
7.3
8.4
1
0.24
-0.7101
0.0333
3095
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 180.000
16.7
+1.8
14.3
16.15
10
0.29
0.8393
0.0159
133
ABBV 185.000
11.79
+0.84
10.85
12.95
14
0.33
0.7502
0.0217
103
ABBV 190.000
8.65
+1.25
7.6
8.4
79
0.29
0.6322
0.0271
148
ABBV 195.000
5.37
+0.645
4.75
5.15
27
0.27
0.4892
0.03
577
ABBV 200.000
3.15
+0.465
2.7
3.25
40
0.27
0.3427
0.0283
1194
ABBV 205.000
1.85
+0.405
1.4
1.61
5
0.26
0.2168
0.0229
49
Fri May 23 2025
Strike
ABBV 180.000
ABBV 185.000
ABBV 190.000
ABBV 195.000
ABBV 200.000
ABBV 205.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 180.000
1.26
-0.29
1.24
1.46
20
0.31
-0.1625
0.0161
14
ABBV 185.000
1.82
-0.805
2.08
2.4
8
0.29
-0.2529
0.022
23
ABBV 190.000
3.65
-0.55
3.05
3.85
2
0.27
-0.373
0.0276
27
ABBV 195.000
4.85
-1.625
5.15
6.1
3
0.26
-0.519
0.0306
9
ABBV 200.000
12.4
+0
7.8
9.3
0
0.25
-0.6698
0.0292
50
ABBV 205.000
15.86
+0
11.2
12.9
0
0.22
-0.8007
0.024
20
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 180.000
16.85
+1.325
15.55
16.35
1
0.3
0.8192
0.0154
485
ABBV 185.000
13.15
+2.075
11.65
12.35
8
0.29
0.7341
0.0202
62
ABBV 190.000
9.7
+1.45
8.25
8.75
17
0.27
0.6255
0.0244
172
ABBV 195.000
5.94
+0.59
5.45
5.9
30
0.27
0.4974
0.0268
513
ABBV 200.000
4
+0.755
3.3
4.65
84
0.28
0.365
0.0259
209
ABBV 205.000
2.31
+0.505
1.74
2.19
117
0.25
0.2462
0.0221
41
Fri May 30 2025
Strike
ABBV 180.000
ABBV 185.000
ABBV 190.000
ABBV 195.000
ABBV 200.000
ABBV 205.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 180.000
1.71
-0.25
1.55
1.86
85
0.3
-0.1826
0.0156
10
ABBV 185.000
2.39
-0.75
2.32
2.91
2
0.28
-0.2691
0.0204
4
ABBV 190.000
5.21
+0.31
3.95
4.45
10
0.27
-0.3797
0.0249
1
ABBV 195.000
5.55
-1.425
5.2
6.95
10
0.25
-0.5109
0.0274
4
ABBV 200.000
12.7
+0
8.55
9.95
0
0.26
-0.6478
0.0268
37
ABBV 205.000
35.8
+0
12.35
13.15
0
0.25
-0.7723
0.0233
0
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.