Options Chain for ABBVIE INC COM (ABBV) - $227.66 as of 11/26/2025 8:00:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 151.55 | 154.55 | 153.05 | 140.89 | 0.00 | 0.00% | 2.04 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:48 PM EST |
| 80.00 | 146.45 | 149.00 | 147.73 | 148.80 | 0.00 | 0.00% | 1.85 | 0 | 101 | 1.80 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:48 PM EST |
| 85.00 | 141.50 | 144.60 | 143.05 | 105.65 | 0.00 | 0.00% | 1.68 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 3:59:48 PM EST |
| 90.00 | 136.60 | 139.45 | 138.03 | 105.03 | 0.00 | 0.00% | 1.53 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 11/26/2025 3:59:48 PM EST |
| 95.00 | 131.65 | 134.35 | 133.00 | 134.10 | 0.00 | 0.00% | 1.40 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:48 PM EST |
| 100.00 | 126.70 | 129.00 | 127.85 | 136.78 | 0.00 | 0.00% | 1.28 | 0 | 21 | 1.37 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:48 PM EST |
| 105.00 | 121.05 | 124.20 | 122.63 | 85.95 | 0.00 | 0.00% | 1.17 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 3:59:48 PM EST |
| 110.00 | 116.75 | 119.90 | 118.33 | 120.18 | 0.00 | 0.00% | 1.08 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:48 PM EST |
| 115.00 | 111.80 | 114.25 | 113.03 | 114.35 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:48 PM EST |
| 120.00 | 106.95 | 109.55 | 108.25 | 110.80 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:48 PM EST |
| 125.00 | 101.85 | 104.90 | 103.38 | 105.36 | 0.00 | 0.00% | 0.83 | 0 | 45 | 1.19 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:48 PM EST |
| 130.00 | 96.90 | 100.00 | 98.45 | 99.48 | 0.00 | 0.00% | 0.76 | 0 | 14 | 1.14 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:48 PM EST |
| 135.00 | 91.95 | 94.40 | 93.18 | 79.23 | 0.00 | 0.00% | 0.69 | 0 | 9 | 0.95 | 0.99 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:48 PM EST |
| 140.00 | 86.95 | 89.65 | 88.30 | 91.96 | 0.00 | 0.00% | 0.63 | 0 | 25 | 0.98 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:48 PM EST |
| 145.00 | 82.00 | 85.05 | 83.53 | 84.41 | 0.00 | 0.00% | 0.58 | 0 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:48 PM EST |
| 150.00 | 76.45 | 79.90 | 78.18 | 83.04 | 0.00 | 0.00% | 0.52 | 0 | 129 | 0.89 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:48 PM EST |
| 155.00 | 72.10 | 75.25 | 73.68 | 81.50 | 0.00 | 0.00% | 0.48 | 0 | 135 | 0.86 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:48 PM EST |
| 160.00 | 67.15 | 70.15 | 68.65 | 58.40 | 0.00 | 0.00% | 0.43 | 0 | 172 | 0.80 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:48 PM EST |
| 165.00 | 61.50 | 65.20 | 63.35 | 70.55 | 0.00 | 0.00% | 0.38 | 0 | 437 | 0.74 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:48 PM EST |
| 170.00 | 56.75 | 59.90 | 58.33 | 63.53 | 0.00 | 0.00% | 0.34 | 0 | 581 | 0.60 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:48 PM EST |
| 175.00 | 51.80 | 55.30 | 53.55 | 53.75 | -1.22 | -2.22% | 0.31 | 1 | 4,882 | 0.58 | 0.99 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 180.00 | 47.05 | 50.20 | 48.63 | 48.40 | -4.85 | -9.11% | 0.27 | 1 | 1,097 | 0.53 | 0.98 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 185.00 | 42.35 | 45.00 | 43.68 | 45.09 | -0.01 | -0.03% | 0.24 | 3 | 2,540 | 0.46 | 0.97 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 190.00 | 37.80 | 40.15 | 38.98 | 43.94 | 0.00 | 0.00% | 0.21 | 0 | 1,527 | 0.42 | 0.96 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 3:59:48 PM EST |
| 195.00 | 33.05 | 35.35 | 34.20 | 38.10 | -0.75 | -1.94% | 0.18 | 3 | 4,267 | 0.39 | 0.94 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 200.00 | 28.20 | 30.65 | 29.43 | 28.90 | -4.70 | -13.99% | 0.15 | 41 | 6,428 | 0.36 | 0.91 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 210.00 | 20.35 | 22.20 | 21.28 | 20.33 | -4.68 | -18.72% | 0.10 | 12 | 7,225 | 0.29 | 0.81 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 220.00 | 11.55 | 13.60 | 12.58 | 13.05 | -4.00 | -23.46% | 0.06 | 38 | 5,363 | 0.24 | 0.66 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 230.00 | 7.15 | 7.60 | 7.38 | 7.03 | -3.27 | -31.75% | 0.03 | 193 | 5,588 | 0.24 | 0.47 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 240.00 | 3.35 | 3.55 | 3.45 | 3.42 | -1.88 | -35.48% | 0.01 | 136 | 4,566 | 0.24 | 0.29 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 250.00 | 1.20 | 2.00 | 1.60 | 1.42 | -1.08 | -43.20% | 0.01 | 207 | 4,680 | 0.24 | 0.16 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 260.00 | 0.27 | 1.04 | 0.66 | 0.57 | -0.41 | -41.84% | 0.00 | 44 | 4,668 | 0.24 | 0.08 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 0.64 | 0.32 | 0.31 | -0.12 | -27.91% | 0.00 | 11 | 2,037 | 0.29 | 0.03 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 0.31 | 0.16 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.30 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 3:59:48 PM EST |
| 290.00 | 0.05 | 0.30 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.30 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:48 PM EST |
| 300.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:48 PM EST |
| 310.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.47 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:48 PM EST |
| 320.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:48 PM EST | |||
| 330.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:48 PM EST | |||
| 340.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:48 PM EST | |||
| 350.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 728 | 1.88 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.69 | 0.35 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.44 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.68 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.59 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.51 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:48 PM EST |
| 100.00 | 0.01 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.94 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 438 | 1.36 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.69 | 0.35 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.97 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.79 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.81 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.26 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 970 | 0.70 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:48 PM EST |
| 135.00 | 0.01 | 0.27 | 0.14 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.57 | -0.01 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,375 | 0.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 0.19 | 0.10 | 0.10 | +0.09 | +900.00% | 0.00 | 5 | 1,883 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 0.29 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,752 | 0.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,110 | 0.51 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 0.33 | 0.17 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2,111 | 0.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,704 | 0.45 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:48 PM EST |
| 170.00 | 0.01 | 0.33 | 0.17 | 0.11 | +0.07 | +175.00% | 0.00 | 6 | 2,521 | 0.35 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 175.00 | 0.05 | 0.26 | 0.16 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,996 | 0.33 | -0.01 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:48 PM EST |
| 180.00 | 0.20 | 0.52 | 0.36 | 0.20 | +0.03 | +17.65% | 0.00 | 8 | 1,262 | 0.38 | -0.02 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 185.00 | 0.30 | 0.40 | 0.35 | 0.36 | +0.12 | +50.00% | 0.00 | 2 | 1,206 | 0.32 | -0.03 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 190.00 | 0.30 | 0.55 | 0.43 | 0.42 | +0.04 | +10.53% | 0.00 | 4 | 2,386 | 0.29 | -0.04 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 195.00 | 0.15 | 1.14 | 0.65 | 0.74 | +0.19 | +34.55% | 0.00 | 8 | 1,957 | 0.27 | -0.06 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 200.00 | 0.75 | 1.50 | 1.13 | 1.04 | +0.26 | +33.34% | 0.01 | 269 | 3,161 | 0.28 | -0.09 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 210.00 | 2.28 | 2.50 | 2.39 | 2.38 | +0.53 | +28.65% | 0.01 | 217 | 2,834 | 0.27 | -0.19 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 220.00 | 4.90 | 5.05 | 4.98 | 5.07 | +1.12 | +28.36% | 0.02 | 592 | 2,447 | 0.26 | -0.34 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 230.00 | 9.05 | 9.45 | 9.25 | 9.84 | +2.34 | +31.20% | 0.04 | 53 | 2,263 | 0.24 | -0.53 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 240.00 | 15.65 | 17.80 | 16.73 | 15.74 | +1.94 | +14.06% | 0.07 | 3 | 174 | 0.26 | -0.71 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 250.00 | 22.25 | 25.95 | 24.10 | 23.40 | +6.40 | +37.65% | 0.10 | 1 | 18 | 0.32 | -0.84 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 260.00 | 31.75 | 34.20 | 32.98 | 25.03 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.28 | -0.92 | 0.01 | -0.03 | 11/18/2025 | 11/26/2025 3:59:48 PM EST |
| 270.00 | 41.40 | 43.90 | 42.65 | 38.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.33 | -0.97 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:48 PM EST |
| 280.00 | 50.80 | 54.55 | 52.68 | % | 0.19 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:48 PM EST | |||
| 290.00 | 60.70 | 63.90 | 62.30 | 61.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:48 PM EST |
| 300.00 | 70.65 | 73.90 | 72.28 | % | 0.24 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:48 PM EST | |||
| 310.00 | 80.75 | 83.90 | 82.33 | % | 0.27 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:48 PM EST | |||
| 320.00 | 90.75 | 94.45 | 92.60 | % | 0.29 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:48 PM EST | |||
| 330.00 | 100.65 | 104.45 | 102.55 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:48 PM EST | |||
| 340.00 | 110.75 | 114.45 | 112.60 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:48 PM EST | |||
| 350.00 | 120.70 | 123.85 | 122.28 | % | 0.35 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:48 PM EST |