Options Chain for ABBVIE INC COM (ABBV) - $231.60 as of 12/30/2025 8:50:46 AM 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 | 109.15 | 113.10 | 111.13 | % | 0.93 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 125.00 | 104.15 | 108.10 | 106.13 | % | 0.85 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 130.00 | 99.20 | 103.10 | 101.15 | % | 0.78 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 135.00 | 94.20 | 98.10 | 96.15 | % | 0.71 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 140.00 | 89.20 | 93.15 | 91.18 | % | 0.65 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 145.00 | 84.20 | 88.15 | 86.18 | % | 0.59 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 150.00 | 79.25 | 83.15 | 81.20 | % | 0.54 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 155.00 | 74.25 | 78.15 | 76.20 | % | 0.49 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 160.00 | 69.20 | 73.15 | 71.18 | % | 0.44 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 165.00 | 64.30 | 68.15 | 66.23 | % | 0.40 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 170.00 | 59.25 | 63.20 | 61.23 | % | 0.36 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 175.00 | 54.25 | 58.20 | 56.23 | % | 0.32 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 180.00 | 49.35 | 53.20 | 51.28 | % | 0.28 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 185.00 | 44.35 | 48.10 | 46.23 | % | 0.25 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 190.00 | 39.40 | 43.05 | 41.23 | 33.57 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:54 PM EST |
| 195.00 | 34.40 | 38.05 | 36.23 | % | 0.19 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 200.00 | 29.30 | 33.20 | 31.25 | 31.65 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.78 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 202.50 | 26.80 | 30.75 | 28.78 | 25.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 205.00 | 24.40 | 28.25 | 26.33 | 21.45 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.65 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 207.50 | 22.70 | 25.20 | 23.95 | % | 0.12 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 210.00 | 20.25 | 22.95 | 21.60 | 20.65 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.54 | 0.99 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 212.50 | 17.00 | 20.50 | 18.75 | % | 0.09 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.05 | 12/29/2025 3:59:54 PM EST | |||
| 215.00 | 15.65 | 17.85 | 16.75 | 17.11 | 0.00 | 0.00% | 0.08 | 0 | 474 | 0.43 | 0.97 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 217.50 | 13.40 | 15.15 | 14.28 | % | 0.07 | 0 | 0 | 0.37 | 0.94 | 0.01 | -0.08 | 12/29/2025 3:59:54 PM EST | |||
| 220.00 | 10.90 | 12.55 | 11.73 | 11.44 | 0.00 | 0.00% | 0.05 | 0 | 661 | 0.31 | 0.90 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 222.50 | 8.70 | 10.10 | 9.40 | 9.23 | 0.00 | 0.00% | 0.04 | 0 | 457 | 0.29 | 0.84 | 0.03 | -0.13 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 225.00 | 6.65 | 7.70 | 7.18 | 7.25 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.19 | 0.77 | 0.03 | -0.15 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 227.50 | 4.75 | 5.90 | 5.33 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.19 | 0.67 | 0.04 | -0.17 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 230.00 | 3.90 | 4.25 | 4.08 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.21 | 0.57 | 0.05 | -0.17 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 232.50 | 2.57 | 2.96 | 2.77 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.21 | 0.45 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 235.00 | 1.64 | 1.95 | 1.80 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 1,566 | 0.20 | 0.33 | 0.05 | -0.14 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 237.50 | 0.89 | 1.20 | 1.05 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.20 | 0.22 | 0.04 | -0.11 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 240.00 | 0.18 | 0.74 | 0.46 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.18 | 0.13 | 0.03 | -0.08 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 242.50 | 0.00 | 0.41 | 0.21 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.21 | 0.07 | 0.02 | -0.05 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 245.00 | 0.08 | 0.21 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.19 | 0.03 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 247.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.25 | 0.02 | 0.01 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.23 | 0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 252.50 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 275.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 285.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 295.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 305.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 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 | 2.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.96 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 202.50 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 207.50 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 210.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.26 | -0.01 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 212.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.05 | 12/29/2025 3:59:54 PM EST | |||
| 215.00 | 0.12 | 0.20 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.24 | -0.03 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 217.50 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.27 | -0.06 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 220.00 | 0.37 | 0.55 | 0.46 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.23 | -0.10 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 222.50 | 0.69 | 0.87 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.23 | -0.16 | 0.03 | -0.13 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 225.00 | 1.15 | 1.34 | 1.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.22 | -0.23 | 0.03 | -0.15 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 227.50 | 1.78 | 1.99 | 1.89 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.22 | -0.33 | 0.04 | -0.17 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 230.00 | 2.67 | 3.10 | 2.89 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.22 | -0.43 | 0.05 | -0.17 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 232.50 | 3.95 | 4.30 | 4.13 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.21 | -0.55 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 235.00 | 5.15 | 6.05 | 5.60 | 6.85 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.21 | -0.67 | 0.05 | -0.14 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 237.50 | 6.35 | 7.75 | 7.05 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | -0.78 | 0.04 | -0.11 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 240.00 | 8.40 | 10.95 | 9.68 | 10.86 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.34 | -0.87 | 0.03 | -0.08 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 242.50 | 10.40 | 12.65 | 11.53 | 12.41 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.32 | -0.93 | 0.02 | -0.05 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 245.00 | 12.30 | 15.90 | 14.10 | 15.38 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.43 | -0.97 | 0.01 | -0.03 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 247.50 | 14.85 | 17.65 | 16.25 | 17.72 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | -0.98 | 0.01 | -0.01 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 250.00 | 17.55 | 20.20 | 18.88 | 20.65 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.44 | -0.99 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 252.50 | 19.55 | 22.65 | 21.10 | % | 0.08 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 255.00 | 22.05 | 25.40 | 23.73 | % | 0.09 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 260.00 | 27.05 | 30.90 | 28.98 | % | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 265.00 | 32.05 | 35.40 | 33.73 | % | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 270.00 | 37.05 | 40.80 | 38.93 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 275.00 | 42.05 | 45.20 | 43.63 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 280.00 | 47.05 | 50.85 | 48.95 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 285.00 | 52.05 | 55.85 | 53.95 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 290.00 | 57.05 | 60.85 | 58.95 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 295.00 | 62.05 | 65.85 | 63.95 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 300.00 | 67.05 | 70.85 | 68.95 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 305.00 | 72.05 | 75.20 | 73.63 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 310.00 | 77.05 | 80.40 | 78.73 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST |