Options Chain for ABBVIE INC COM (ABBV) - $222.98 as of 12/19/2025 5:40:23 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 | 105.95 | 109.25 | 107.60 | % | 0.90 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 125.00 | 100.70 | 104.25 | 102.48 | % | 0.82 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 130.00 | 96.30 | 99.25 | 97.78 | % | 0.75 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 135.00 | 91.20 | 94.30 | 92.75 | % | 0.69 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 140.00 | 85.90 | 89.30 | 87.60 | % | 0.63 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 145.00 | 80.95 | 84.30 | 82.63 | % | 0.57 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 150.00 | 75.90 | 79.20 | 77.55 | % | 0.52 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 155.00 | 71.25 | 74.35 | 72.80 | % | 0.47 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 160.00 | 66.20 | 69.35 | 67.78 | % | 0.42 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 165.00 | 61.40 | 64.40 | 62.90 | % | 0.38 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 170.00 | 56.05 | 59.40 | 57.73 | % | 0.34 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 175.00 | 50.80 | 54.45 | 52.63 | % | 0.30 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 180.00 | 46.15 | 49.50 | 47.83 | % | 0.27 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 185.00 | 40.70 | 44.55 | 42.63 | 43.24 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.59 | 0.98 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:57 PM EST |
| 190.00 | 36.55 | 39.65 | 38.10 | 38.41 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.54 | 0.96 | 0.00 | -0.01 | 12/15/2025 | 12/19/2025 3:59:57 PM EST |
| 195.00 | 31.70 | 34.75 | 33.23 | % | 0.17 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.05 | 12/19/2025 3:59:57 PM EST | |||
| 200.00 | 27.00 | 30.00 | 28.50 | % | 0.14 | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.06 | 12/19/2025 3:59:57 PM EST | |||
| 205.00 | 21.85 | 25.05 | 23.45 | 22.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.25 | 0.83 | 0.01 | -0.07 | 12/17/2025 | 12/19/2025 3:59:57 PM EST |
| 210.00 | 18.60 | 20.65 | 19.63 | 20.55 | +2.51 | +13.92% | 0.09 | 1 | 4 | 0.29 | 0.79 | 0.01 | -0.08 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 215.00 | 13.70 | 16.65 | 15.18 | 14.95 | +2.73 | +22.34% | 0.07 | 3 | 10 | 0.26 | 0.73 | 0.01 | -0.08 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 220.00 | 11.00 | 12.70 | 11.85 | 10.75 | % | 0.05 | 5 | 0 | 0.27 | 0.65 | 0.02 | -0.09 | 12/19/2025 | 12/19/2025 3:59:57 PM EST | |
| 225.00 | 7.00 | 9.80 | 8.40 | 8.40 | +0.37 | +4.61% | 0.04 | 7 | 13 | 0.25 | 0.55 | 0.02 | -0.09 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 230.00 | 4.75 | 7.55 | 6.15 | 7.08 | +2.18 | +44.49% | 0.03 | 5 | 56 | 0.25 | 0.44 | 0.02 | -0.08 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 235.00 | 3.25 | 4.60 | 3.93 | 4.22 | +0.98 | +30.25% | 0.02 | 1 | 17 | 0.24 | 0.32 | 0.02 | -0.07 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 240.00 | 2.50 | 3.30 | 2.90 | 3.04 | +1.00 | +49.02% | 0.01 | 1,118 | 1 | 0.25 | 0.23 | 0.02 | -0.06 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 245.00 | 1.04 | 2.12 | 1.58 | 1.60 | +0.30 | +23.08% | 0.01 | 5 | 17 | 0.23 | 0.15 | 0.01 | -0.05 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 250.00 | 0.51 | 1.50 | 1.01 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.24 | 0.10 | 0.01 | -0.04 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 255.00 | 0.03 | 1.65 | 0.84 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.26 | 0.06 | 0.01 | -0.03 | 12/15/2025 | 12/19/2025 3:59:57 PM EST |
| 260.00 | 0.05 | 0.48 | 0.27 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | 0.04 | 0.01 | -0.02 | 12/15/2025 | 12/19/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 12/19/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 12/19/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 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 | 1.27 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.01 | 12/19/2025 3:59:57 PM EST | |||
| 195.00 | 0.34 | 2.79 | 1.57 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.09 | 0.01 | -0.05 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 200.00 | 0.48 | 3.15 | 1.82 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.33 | -0.12 | 0.01 | -0.06 | 12/17/2025 | 12/19/2025 3:59:57 PM EST |
| 205.00 | 0.84 | 2.09 | 1.47 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.28 | -0.17 | 0.01 | -0.07 | 12/17/2025 | 12/19/2025 3:59:57 PM EST |
| 210.00 | 1.37 | 3.30 | 2.34 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.27 | -0.21 | 0.01 | -0.08 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 215.00 | 2.23 | 5.00 | 3.62 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.28 | -0.27 | 0.01 | -0.08 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 220.00 | 3.70 | 6.70 | 5.20 | 5.56 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.27 | -0.35 | 0.02 | -0.09 | 12/17/2025 | 12/19/2025 3:59:57 PM EST |
| 225.00 | 5.55 | 8.20 | 6.88 | 8.48 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.25 | -0.45 | 0.02 | -0.09 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 230.00 | 8.10 | 10.80 | 9.45 | 9.65 | -3.40 | -26.06% | 0.04 | 5 | 2 | 0.25 | -0.56 | 0.02 | -0.08 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 235.00 | 11.35 | 14.40 | 12.88 | % | 0.05 | 0 | 0 | 0.25 | -0.68 | 0.02 | -0.07 | 12/19/2025 3:59:57 PM EST | |||
| 240.00 | 14.90 | 17.90 | 16.40 | % | 0.07 | 0 | 0 | 0.24 | -0.77 | 0.02 | -0.06 | 12/19/2025 3:59:57 PM EST | |||
| 245.00 | 18.80 | 22.15 | 20.48 | % | 0.08 | 0 | 0 | 0.28 | -0.85 | 0.01 | -0.05 | 12/19/2025 3:59:57 PM EST | |||
| 250.00 | 23.15 | 26.50 | 24.83 | % | 0.10 | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.04 | 12/19/2025 3:59:57 PM EST | |||
| 255.00 | 27.30 | 30.85 | 29.08 | % | 0.11 | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.03 | 12/19/2025 3:59:57 PM EST | |||
| 260.00 | 32.10 | 35.55 | 33.83 | % | 0.13 | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.02 | 12/19/2025 3:59:57 PM EST | |||
| 265.00 | 37.00 | 40.20 | 38.60 | % | 0.15 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 12/19/2025 3:59:57 PM EST | |||
| 270.00 | 41.95 | 45.05 | 43.50 | % | 0.16 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 12/19/2025 3:59:57 PM EST | |||
| 275.00 | 47.00 | 50.30 | 48.65 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 280.00 | 51.90 | 55.15 | 53.53 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 285.00 | 56.85 | 60.25 | 58.55 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 290.00 | 61.85 | 64.90 | 63.38 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 295.00 | 66.85 | 69.80 | 68.33 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 300.00 | 71.80 | 74.85 | 73.33 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 305.00 | 76.80 | 80.50 | 78.65 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 310.00 | 81.75 | 85.45 | 83.60 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST |