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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
188.36
Ask: 
190.85
Vol: 
3,607,854
Last: 
189.83
Change: 
+2.36 (+1.2432%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 182.500
8.3
+1.375
8
8.4
3
0.3
0.8439
0.0308
11
ABBV 185.000
6.16
+1.06
5.5
6.2
89
0.24
0.7585
0.0417
458
ABBV 187.500
4.35
+0.85
4.15
4.4
41
0.27
0.6463
0.0519
42
ABBV 190.000
2.76
+0.495
2.48
2.84
535
0.26
0.5099
0.058
240
ABBV 192.500
1.62
+0.25
1.57
1.7
477
0.25
0.3653
0.056
360
ABBV 195.000
0.88
+0.1
0.79
0.95
255
0.25
0.2375
0.0464
417
Fri Jun 13 2025
Strike
ABBV 182.500
ABBV 185.000
ABBV 187.500
ABBV 190.000
ABBV 192.500
ABBV 195.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 182.500
0.66
-0.62
0.61
0.72
1,246
0.3
-0.1571
0.0311
62
ABBV 185.000
1.1
-0.83
1.05
1.18
309
0.28
-0.2433
0.0421
336
ABBV 187.500
1.74
-1.11
1.69
1.9
78
0.28
-0.3566
0.0524
72
ABBV 190.000
2.83
-1.27
2.66
2.97
202
0.26
-0.4947
0.0587
59
ABBV 192.500
4.05
-1.65
4
4.3
44
0.26
-0.6413
0.0568
16
ABBV 195.000
5.91
-1.74
5.25
7.05
3
0.21
-0.7709
0.047
3
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 182.500
9.17
+1.27
8.8
9.35
2
0.28
0.7756
0.0278
117
ABBV 185.000
7.26
+1.11
7.05
7.3
116
0.28
0.703
0.0332
3948
ABBV 187.500
5.56
+0.935
5.35
5.55
16
0.27
0.6168
0.0378
480
ABBV 190.000
4
+0.625
3.85
4.1
129
0.26
0.5195
0.0405
4057
ABBV 192.500
2.87
+0.53
2.69
2.88
139
0.26
0.4177
0.0405
531
ABBV 195.000
1.92
+0.37
1.85
1.92
317
0.25
0.3201
0.0375
5276
Fri Jun 20 2025
Strike
ABBV 182.500
ABBV 185.000
ABBV 187.500
ABBV 190.000
ABBV 192.500
ABBV 195.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 182.500
1.42
-0.675
1.4
1.49
14
0.29
-0.2264
0.028
790
ABBV 185.000
2
-0.85
1.98
2.22
157
0.28
-0.2997
0.0335
3719
ABBV 187.500
2.76
-1.065
2.77
2.88
8
0.27
-0.3872
0.0382
98
ABBV 190.000
3.77
-1.305
3.75
3.95
279
0.26
-0.4859
0.0411
1682
ABBV 192.500
0
+0
5.05
5.3
0
0.26
-0.5895
0.0412
0
ABBV 195.000
6.68
-1.62
6.6
7
68
0.25
-0.6892
0.0384
3310
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 175.000
16.04
+1.74
15.8
16.4
1
0.3
0.8836
0.0142
4
ABBV 180.000
10.13
+0
11.3
12.05
0
0.28
0.7986
0.0213
82
ABBV 185.000
8
+0.95
7.8
8.25
3
0.27
0.6775
0.0284
134
ABBV 190.000
5.05
+0.825
4.6
5.05
20
0.26
0.5239
0.0333
513
ABBV 195.000
2.66
+0.36
2.62
2.8
18
0.25
0.3577
0.0322
455
ABBV 200.000
1.32
+0.2
1.11
1.39
12
0.24
0.2136
0.0256
1662
Fri Jun 27 2025
Strike
ABBV 175.000
ABBV 180.000
ABBV 185.000
ABBV 190.000
ABBV 195.000
ABBV 200.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABBV 175.000
1.3
+0
0.72
0.93
0
0.3
-0.1171
0.0143
80
ABBV 180.000
1.62
-0.45
1.46
1.62
6
0.29
-0.2029
0.0215
217
ABBV 185.000
2.92
-0.63
2.61
2.86
3
0.27
-0.3255
0.0288
34
ABBV 190.000
4.65
-1.15
4.5
4.75
52
0.26
-0.4814
0.0339
39
ABBV 195.000
12.95
+0
6.9
7.55
0
0.24
-0.6512
0.033
5
ABBV 200.000
11.67
-1.03
10.65
12
1
0.27
-0.8002
0.0267
4
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.