Options Chain for ABBVIE INC COM (ABBV) - $232.91 as of 11/20/2025 2:30:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 108.45 | 112.40 | 110.43 | % | 0.92 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 125.00 | 103.50 | 107.55 | 105.53 | % | 0.84 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 130.00 | 98.60 | 102.55 | 100.58 | % | 0.77 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 135.00 | 93.60 | 97.50 | 95.55 | % | 0.71 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 140.00 | 88.60 | 92.65 | 90.63 | % | 0.65 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 145.00 | 83.60 | 87.65 | 85.63 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 150.00 | 78.70 | 82.70 | 80.70 | % | 0.54 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 155.00 | 73.70 | 77.75 | 75.73 | % | 0.49 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 160.00 | 68.80 | 72.75 | 70.78 | % | 0.44 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 165.00 | 63.75 | 67.70 | 65.73 | % | 0.40 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 170.00 | 58.85 | 62.85 | 60.85 | % | 0.36 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 175.00 | 53.90 | 57.90 | 55.90 | % | 0.32 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 180.00 | 49.00 | 52.95 | 50.98 | % | 0.28 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 11/20/2025 1:58:52 PM EST | |||
| 185.00 | 44.05 | 48.05 | 46.05 | % | 0.25 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 11/20/2025 1:58:52 PM EST | |||
| 190.00 | 39.15 | 43.00 | 41.08 | % | 0.22 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 11/20/2025 1:58:52 PM EST | |||
| 195.00 | 34.40 | 37.95 | 36.18 | % | 0.19 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.05 | 11/20/2025 1:58:52 PM EST | |||
| 200.00 | 29.65 | 32.25 | 30.95 | 33.31 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.37 | 0.95 | 0.01 | -0.06 | 11/19/2025 | 11/20/2025 1:58:52 PM EST |
| 205.00 | 25.10 | 28.65 | 26.88 | % | 0.13 | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.07 | 11/20/2025 1:58:52 PM EST | |||
| 210.00 | 20.70 | 24.65 | 22.68 | % | 0.11 | 0 | 0 | 0.22 | 0.87 | 0.01 | -0.08 | 11/20/2025 1:58:52 PM EST | |||
| 215.00 | 16.55 | 19.35 | 17.95 | % | 0.08 | 0 | 0 | 0.24 | 0.81 | 0.01 | -0.10 | 11/20/2025 1:58:52 PM EST | |||
| 220.00 | 13.45 | 15.25 | 14.35 | 19.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | 0.73 | 0.02 | -0.11 | 11/18/2025 | 11/20/2025 1:58:52 PM EST |
| 225.00 | 10.05 | 11.90 | 10.98 | 14.93 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.24 | 0.64 | 0.02 | -0.11 | 11/19/2025 | 11/20/2025 1:58:52 PM EST |
| 230.00 | 8.00 | 8.75 | 8.38 | 8.00 | -1.20 | -13.05% | 0.04 | 1 | 2 | 0.23 | 0.54 | 0.02 | -0.11 | 11/20/2025 | 11/20/2025 1:58:52 PM EST |
| 235.00 | 4.85 | 6.70 | 5.78 | 8.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | 0.44 | 0.02 | -0.11 | 11/19/2025 | 11/20/2025 1:58:52 PM EST |
| 240.00 | 3.20 | 4.95 | 4.08 | 3.90 | -0.77 | -16.49% | 0.02 | 1 | 153 | 0.24 | 0.34 | 0.02 | -0.10 | 11/20/2025 | 11/20/2025 1:58:52 PM EST |
| 245.00 | 1.87 | 3.20 | 2.54 | % | 0.01 | 0 | 0 | 0.23 | 0.26 | 0.02 | -0.08 | 11/20/2025 1:58:52 PM EST | |||
| 250.00 | 1.20 | 2.01 | 1.61 | 1.44 | -1.71 | -54.29% | 0.01 | 4 | 20 | 0.23 | 0.19 | 0.01 | -0.07 | 11/20/2025 | 11/20/2025 1:58:52 PM EST |
| 255.00 | 0.80 | 2.81 | 1.81 | 1.01 | -0.80 | -44.20% | 0.01 | 3 | 12 | 0.27 | 0.13 | 0.01 | -0.05 | 11/20/2025 | 11/20/2025 1:58:52 PM EST |
| 260.00 | 0.50 | 0.93 | 0.72 | 0.65 | -0.45 | -40.91% | 0.00 | 15 | 2 | 0.24 | 0.09 | 0.01 | -0.04 | 11/20/2025 | 11/20/2025 1:58:52 PM EST |
| 265.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.01 | -0.03 | 11/20/2025 1:58:52 PM EST | |||
| 270.00 | 0.00 | 0.70 | 0.35 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.30 | 0.04 | 0.00 | -0.02 | 11/13/2025 | 11/20/2025 1:58:52 PM EST |
| 275.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 11/20/2025 1:58:52 PM EST | |||
| 280.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 11/20/2025 1:58:52 PM EST | |||
| 285.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 290.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 150.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 165.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 170.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 175.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 11/20/2025 1:58:52 PM EST | |||
| 185.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.04 | 11/20/2025 1:58:52 PM EST | |||
| 190.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.04 | 11/20/2025 1:58:52 PM EST | |||
| 195.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.05 | 11/20/2025 1:58:52 PM EST | |||
| 200.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.01 | -0.06 | 11/20/2025 1:58:52 PM EST | |||
| 205.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.07 | 11/20/2025 1:58:52 PM EST | |||
| 210.00 | 1.03 | 2.38 | 1.71 | % | 0.01 | 0 | 0 | 0.27 | -0.13 | 0.01 | -0.08 | 11/20/2025 1:58:52 PM EST | |||
| 215.00 | 1.07 | 3.30 | 2.19 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.25 | -0.19 | 0.01 | -0.10 | 11/17/2025 | 11/20/2025 1:58:52 PM EST |
| 220.00 | 3.00 | 4.50 | 3.75 | 3.75 | +0.41 | +12.28% | 0.02 | 6 | 15 | 0.26 | -0.27 | 0.02 | -0.11 | 11/20/2025 | 11/20/2025 1:58:52 PM EST |
| 225.00 | 4.85 | 6.35 | 5.60 | 4.85 | +0.19 | +4.08% | 0.02 | 2 | 14 | 0.26 | -0.36 | 0.02 | -0.11 | 11/20/2025 | 11/20/2025 1:58:52 PM EST |
| 230.00 | 7.00 | 8.55 | 7.78 | 6.76 | +0.49 | +7.82% | 0.03 | 2 | 272 | 0.26 | -0.46 | 0.02 | -0.11 | 11/20/2025 | 11/20/2025 1:58:52 PM EST |
| 235.00 | 9.75 | 11.50 | 10.63 | 9.36 | +0.59 | +6.73% | 0.05 | 2 | 287 | 0.26 | -0.56 | 0.02 | -0.11 | 11/20/2025 | 11/20/2025 1:58:52 PM EST |
| 240.00 | 12.35 | 14.80 | 13.58 | 10.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | -0.66 | 0.02 | -0.10 | 11/17/2025 | 11/20/2025 1:58:52 PM EST |
| 245.00 | 16.05 | 18.80 | 17.43 | % | 0.07 | 0 | 0 | 0.30 | -0.74 | 0.02 | -0.08 | 11/20/2025 1:58:52 PM EST | |||
| 250.00 | 20.25 | 22.75 | 21.50 | % | 0.09 | 0 | 0 | 0.30 | -0.81 | 0.01 | -0.07 | 11/20/2025 1:58:52 PM EST | |||
| 255.00 | 24.80 | 27.30 | 26.05 | % | 0.10 | 0 | 0 | 0.32 | -0.87 | 0.01 | -0.05 | 11/20/2025 1:58:52 PM EST | |||
| 260.00 | 29.15 | 32.00 | 30.58 | % | 0.12 | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.04 | 11/20/2025 1:58:52 PM EST | |||
| 265.00 | 33.75 | 37.10 | 35.43 | % | 0.13 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.03 | 11/20/2025 1:58:52 PM EST | |||
| 270.00 | 38.05 | 42.10 | 40.08 | % | 0.15 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 11/20/2025 1:58:52 PM EST | |||
| 275.00 | 43.20 | 47.10 | 45.15 | % | 0.16 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 11/20/2025 1:58:52 PM EST | |||
| 280.00 | 48.05 | 52.10 | 50.08 | % | 0.18 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 11/20/2025 1:58:52 PM EST | |||
| 285.00 | 53.15 | 57.10 | 55.13 | % | 0.19 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 290.00 | 58.05 | 62.10 | 60.08 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 295.00 | 63.05 | 67.10 | 65.08 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 300.00 | 68.05 | 72.10 | 70.08 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 305.00 | 73.05 | 77.10 | 75.08 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST | |||
| 310.00 | 78.25 | 82.10 | 80.18 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2025 1:58:52 PM EST |