Options Chain for ABBVIE INC COM (ABBV) - $210.40 as of 8/29/2025 8:10:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 70.25 | 71.90 | 71.08 | % | 0.51 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 145.00 | 65.25 | 66.95 | 66.10 | % | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 150.00 | 59.70 | 62.45 | 61.08 | % | 0.41 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 155.00 | 55.35 | 57.10 | 56.23 | % | 0.36 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 160.00 | 50.40 | 52.05 | 51.23 | % | 0.32 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 165.00 | 45.45 | 47.15 | 46.30 | % | 0.28 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 170.00 | 40.35 | 42.30 | 41.33 | % | 0.24 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 175.00 | 35.60 | 37.35 | 36.48 | % | 0.21 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 180.00 | 30.55 | 32.45 | 31.50 | % | 0.17 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 185.00 | 25.80 | 27.70 | 26.75 | % | 0.14 | 0 | 0 | 0.37 | 0.93 | 0.01 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 190.00 | 21.30 | 22.85 | 22.08 | % | 0.12 | 0 | 0 | 0.23 | 0.91 | 0.01 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 195.00 | 16.85 | 19.00 | 17.93 | 17.17 | % | 0.09 | 1 | 0 | 0.24 | 0.84 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 200.00 | 12.70 | 13.85 | 13.28 | 11.13 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.21 | 0.78 | 0.02 | -0.08 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 205.00 | 8.85 | 10.00 | 9.43 | % | 0.05 | 0 | 0 | 0.20 | 0.68 | 0.02 | -0.08 | 8/29/2025 3:59:59 PM EST | |||
| 210.00 | 5.70 | 6.70 | 6.20 | 4.49 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.19 | 0.56 | 0.03 | -0.08 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 215.00 | 3.25 | 4.15 | 3.70 | 3.58 | +1.02 | +39.85% | 0.02 | 21 | 3 | 0.18 | 0.42 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 220.00 | 1.62 | 2.19 | 1.91 | % | 0.01 | 0 | 0 | 0.17 | 0.28 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 225.00 | 0.71 | 1.34 | 1.03 | % | 0.00 | 0 | 0 | 0.17 | 0.16 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 230.00 | 0.26 | 0.94 | 0.60 | % | 0.00 | 0 | 0 | 0.18 | 0.09 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 185.00 | 0.26 | 1.02 | 0.64 | % | 0.00 | 0 | 0 | 0.27 | -0.07 | 0.01 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 190.00 | 0.70 | 2.69 | 1.70 | % | 0.01 | 0 | 0 | 0.30 | -0.09 | 0.01 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 195.00 | 0.92 | 1.62 | 1.27 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.23 | -0.16 | 0.01 | -0.07 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 200.00 | 1.58 | 2.30 | 1.94 | % | 0.01 | 0 | 0 | 0.22 | -0.22 | 0.02 | -0.08 | 8/29/2025 3:59:59 PM EST | |||
| 205.00 | 2.83 | 3.50 | 3.17 | 3.30 | % | 0.02 | 4 | 0 | 0.21 | -0.32 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 210.00 | 4.55 | 5.95 | 5.25 | 6.10 | -0.37 | -5.72% | 0.03 | 1 | 12 | 0.21 | -0.44 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 215.00 | 7.05 | 8.00 | 7.53 | 8.85 | % | 0.04 | 1 | 0 | 0.19 | -0.58 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 220.00 | 10.60 | 11.40 | 11.00 | 11.13 | -1.81 | -13.99% | 0.05 | 1 | 5 | 0.19 | -0.72 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 225.00 | 14.55 | 16.50 | 15.53 | 15.24 | -2.10 | -12.12% | 0.07 | 1 | 5 | 0.29 | -0.84 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 230.00 | 18.10 | 21.45 | 19.78 | 22.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.33 | -0.91 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 235.00 | 23.90 | 26.40 | 25.15 | % | 0.11 | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 240.00 | 28.90 | 31.20 | 30.05 | % | 0.13 | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 245.00 | 32.75 | 36.25 | 34.50 | % | 0.14 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 250.00 | 37.90 | 40.90 | 39.40 | % | 0.16 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 255.00 | 42.90 | 46.05 | 44.48 | % | 0.17 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 260.00 | 48.95 | 50.95 | 49.95 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 265.00 | 53.85 | 56.00 | 54.93 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 270.00 | 58.85 | 60.50 | 59.68 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 275.00 | 62.65 | 66.05 | 64.35 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 280.00 | 68.85 | 71.35 | 70.10 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |