Options Chain for ABBVIE INC COM (ABBV) - $226.45 as of 12/8/2025 7:30:53 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 | 101.45 | 105.35 | 103.40 | % | 0.86 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 125.00 | 96.55 | 100.35 | 98.45 | % | 0.79 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 130.00 | 91.60 | 95.40 | 93.50 | % | 0.72 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 135.00 | 86.55 | 90.45 | 88.50 | % | 0.66 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 140.00 | 81.65 | 85.45 | 83.55 | % | 0.60 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 145.00 | 76.70 | 80.50 | 78.60 | % | 0.54 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 150.00 | 71.75 | 75.55 | 73.65 | % | 0.49 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 155.00 | 66.70 | 70.60 | 68.65 | % | 0.44 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 160.00 | 61.75 | 65.60 | 63.68 | % | 0.40 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 165.00 | 56.80 | 60.65 | 58.73 | % | 0.36 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 170.00 | 51.85 | 55.75 | 53.80 | % | 0.32 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 175.00 | 47.40 | 50.80 | 49.10 | % | 0.28 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 180.00 | 42.50 | 45.85 | 44.18 | % | 0.25 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 185.00 | 37.90 | 40.80 | 39.35 | % | 0.21 | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.01 | 12/8/2025 3:59:46 PM EST | |||
| 190.00 | 33.05 | 35.95 | 34.50 | % | 0.18 | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.05 | 12/8/2025 3:59:46 PM EST | |||
| 195.00 | 28.40 | 31.20 | 29.80 | 31.99 | % | 0.15 | 1 | 0 | 0.38 | 0.92 | 0.01 | -0.06 | 12/8/2025 | 12/8/2025 3:59:46 PM EST | |
| 200.00 | 24.00 | 26.60 | 25.30 | 25.94 | % | 0.13 | 1 | 0 | 0.35 | 0.88 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:46 PM EST | |
| 205.00 | 19.30 | 22.20 | 20.75 | % | 0.10 | 0 | 0 | 0.23 | 0.83 | 0.01 | -0.08 | 12/8/2025 3:59:46 PM EST | |||
| 210.00 | 15.60 | 18.10 | 16.85 | % | 0.08 | 0 | 0 | 0.25 | 0.77 | 0.01 | -0.09 | 12/8/2025 3:59:46 PM EST | |||
| 215.00 | 12.05 | 14.30 | 13.18 | % | 0.06 | 0 | 0 | 0.25 | 0.69 | 0.02 | -0.09 | 12/8/2025 3:59:46 PM EST | |||
| 220.00 | 8.90 | 11.05 | 9.98 | % | 0.05 | 0 | 0 | 0.25 | 0.59 | 0.02 | -0.09 | 12/8/2025 3:59:46 PM EST | |||
| 225.00 | 6.35 | 8.45 | 7.40 | 7.80 | -1.18 | -13.14% | 0.03 | 5 | 6 | 0.25 | 0.49 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:46 PM EST |
| 230.00 | 4.30 | 6.00 | 5.15 | 6.25 | -1.35 | -17.77% | 0.02 | 3 | 1 | 0.25 | 0.39 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:46 PM EST |
| 235.00 | 2.90 | 3.50 | 3.20 | 3.10 | -1.30 | -29.55% | 0.01 | 7 | 4 | 0.24 | 0.29 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:46 PM EST |
| 240.00 | 1.78 | 2.93 | 2.36 | % | 0.01 | 0 | 0 | 0.25 | 0.21 | 0.01 | -0.06 | 12/8/2025 3:59:46 PM EST | |||
| 245.00 | 0.80 | 1.94 | 1.37 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | 0.15 | 0.01 | -0.05 | 12/5/2025 | 12/8/2025 3:59:46 PM EST |
| 250.00 | 0.52 | 1.33 | 0.93 | % | 0.00 | 0 | 0 | 0.24 | 0.10 | 0.01 | -0.04 | 12/8/2025 3:59:46 PM EST | |||
| 255.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.02 | 12/8/2025 3:59:46 PM EST | |||
| 260.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.02 | 12/8/2025 3:59:46 PM EST | |||
| 265.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 12/8/2025 3:59:46 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:46 PM EST | |||
| 275.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 285.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 295.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 305.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 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 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 165.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 170.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 175.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 180.00 | 0.00 | 0.57 | 0.29 | 0.28 | % | 0.00 | 13 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:46 PM EST | |
| 185.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.01 | 12/8/2025 3:59:46 PM EST | |||
| 190.00 | 0.04 | 1.00 | 0.52 | 0.53 | % | 0.00 | 11 | 0 | 0.27 | -0.06 | 0.00 | -0.05 | 12/8/2025 | 12/8/2025 3:59:46 PM EST | |
| 195.00 | 0.47 | 1.27 | 0.87 | 0.80 | % | 0.00 | 10 | 0 | 0.29 | -0.08 | 0.01 | -0.06 | 12/8/2025 | 12/8/2025 3:59:46 PM EST | |
| 200.00 | 1.14 | 1.77 | 1.46 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.12 | 0.01 | -0.07 | 12/5/2025 | 12/8/2025 3:59:46 PM EST |
| 205.00 | 1.67 | 2.26 | 1.97 | 1.90 | +0.15 | +8.58% | 0.01 | 60 | 5 | 0.27 | -0.17 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:46 PM EST |
| 210.00 | 2.33 | 3.40 | 2.87 | 2.70 | % | 0.01 | 32 | 0 | 0.26 | -0.23 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:46 PM EST | |
| 215.00 | 3.20 | 5.05 | 4.13 | 3.86 | -0.30 | -7.22% | 0.02 | 2 | 9 | 0.25 | -0.31 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:46 PM EST |
| 220.00 | 5.85 | 7.00 | 6.43 | 6.40 | +0.94 | +17.22% | 0.03 | 26 | 4 | 0.26 | -0.41 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:46 PM EST |
| 225.00 | 7.55 | 9.75 | 8.65 | 8.40 | % | 0.04 | 45 | 0 | 0.25 | -0.51 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:46 PM EST | |
| 230.00 | 11.20 | 12.70 | 11.95 | 11.00 | +0.70 | +6.80% | 0.05 | 21 | 6 | 0.26 | -0.61 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:46 PM EST |
| 235.00 | 13.85 | 16.15 | 15.00 | 14.20 | % | 0.06 | 14 | 0 | 0.24 | -0.71 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:46 PM EST | |
| 240.00 | 17.80 | 20.55 | 19.18 | % | 0.08 | 0 | 0 | 0.24 | -0.79 | 0.01 | -0.06 | 12/8/2025 3:59:46 PM EST | |||
| 245.00 | 22.10 | 24.40 | 23.25 | 22.25 | % | 0.09 | 2 | 0 | 0.29 | -0.85 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:46 PM EST | |
| 250.00 | 26.60 | 29.15 | 27.88 | % | 0.11 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.04 | 12/8/2025 3:59:46 PM EST | |||
| 255.00 | 31.30 | 34.40 | 32.85 | % | 0.13 | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.02 | 12/8/2025 3:59:46 PM EST | |||
| 260.00 | 36.10 | 39.20 | 37.65 | % | 0.14 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.02 | 12/8/2025 3:59:46 PM EST | |||
| 265.00 | 40.90 | 44.05 | 42.48 | % | 0.16 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:46 PM EST | |||
| 270.00 | 45.60 | 49.50 | 47.55 | % | 0.18 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:46 PM EST | |||
| 275.00 | 50.60 | 54.35 | 52.48 | % | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 280.00 | 55.50 | 59.40 | 57.45 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 285.00 | 60.50 | 63.85 | 62.18 | % | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 290.00 | 65.45 | 69.25 | 67.35 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 295.00 | 70.40 | 74.25 | 72.33 | % | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 300.00 | 75.40 | 79.20 | 77.30 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 305.00 | 80.35 | 84.25 | 82.30 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST | |||
| 310.00 | 85.35 | 89.15 | 87.25 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:46 PM EST |