Options Chain for ABBVIE INC COM (ABBV) - $210.60 as of 8/22/2025 7:40:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 115.60 | 117.00 | 116.30 | % | 1.22 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 110.65 | 111.85 | 111.25 | 111.10 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 105.70 | 107.60 | 106.65 | % | 1.02 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 110.00 | 100.75 | 102.50 | 101.63 | % | 0.92 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 115.00 | 95.70 | 97.15 | 96.43 | % | 0.84 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 90.80 | 91.75 | 91.28 | 91.07 | 0.00 | 0.00% | 0.76 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 85.80 | 87.05 | 86.43 | % | 0.69 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 80.90 | 82.10 | 81.50 | 62.30 | 0.00 | 0.00% | 0.63 | 0 | 8 | 0.75 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 75.95 | 77.15 | 76.55 | % | 0.57 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 70.95 | 72.20 | 71.58 | 65.85 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.67 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 65.35 | 68.15 | 66.75 | % | 0.46 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 60.95 | 62.25 | 61.60 | 41.49 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.59 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 56.10 | 57.25 | 56.68 | 52.35 | 0.00 | 0.00% | 0.37 | 0 | 22 | 0.55 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 51.15 | 52.45 | 51.80 | 32.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.49 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 46.10 | 47.50 | 46.80 | % | 0.28 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 170.00 | 41.25 | 42.50 | 41.88 | 24.25 | 0.00 | 0.00% | 0.25 | 0 | 18 | 0.42 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:54 PM EST |
| 175.00 | 36.45 | 37.70 | 37.08 | 24.85 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.35 | 0.96 | 0.00 | -0.03 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 180.00 | 31.70 | 32.45 | 32.08 | 32.26 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.28 | 0.94 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 185.00 | 27.00 | 27.95 | 27.48 | 23.80 | +6.30 | +36.00% | 0.15 | 5 | 190 | 0.25 | 0.91 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 190.00 | 22.35 | 24.10 | 23.23 | 21.05 | -1.25 | -5.61% | 0.12 | 2 | 553 | 0.27 | 0.87 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 195.00 | 17.85 | 18.50 | 18.18 | 18.07 | +0.47 | +2.67% | 0.09 | 6 | 326 | 0.22 | 0.82 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 200.00 | 12.15 | 14.70 | 13.43 | 13.85 | +0.05 | +0.37% | 0.07 | 41 | 1,268 | 0.19 | 0.74 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 210.00 | 6.95 | 7.85 | 7.40 | 6.90 | -0.05 | -0.72% | 0.04 | 81 | 4,370 | 0.21 | 0.54 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 220.00 | 2.58 | 2.97 | 2.78 | 2.62 | -0.05 | -1.88% | 0.01 | 229 | 1,687 | 0.19 | 0.30 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 230.00 | 0.61 | 1.15 | 0.88 | 0.65 | -0.14 | -17.73% | 0.00 | 26 | 1,065 | 0.19 | 0.13 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 240.00 | 0.20 | 0.45 | 0.33 | 0.24 | -0.11 | -31.43% | 0.00 | 3 | 32 | 0.20 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.26 | 0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.37 | 0.19 | 0.23 | +0.11 | +91.67% | 0.00 | 3 | 15 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.91 | 0.46 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.94 | 0.47 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.46 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.79 | 0.40 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.48 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.62 | 0.31 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.42 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.68 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.39 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.77 | 0.89 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.44 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 175.00 | 0.03 | 1.32 | 0.68 | 0.32 | -0.02 | -5.89% | 0.00 | 3 | 468 | 0.29 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 180.00 | 0.23 | 0.74 | 0.49 | 0.48 | -0.10 | -17.25% | 0.00 | 141 | 358 | 0.27 | -0.06 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 185.00 | 0.54 | 0.81 | 0.68 | 0.78 | -0.10 | -11.37% | 0.00 | 11 | 549 | 0.25 | -0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 190.00 | 1.01 | 1.22 | 1.12 | 1.22 | -0.43 | -26.07% | 0.01 | 31 | 442 | 0.24 | -0.13 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 195.00 | 1.70 | 1.86 | 1.78 | 1.92 | -0.35 | -15.42% | 0.01 | 167 | 904 | 0.23 | -0.18 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 200.00 | 2.59 | 2.83 | 2.71 | 2.72 | -0.33 | -10.82% | 0.01 | 163 | 343 | 0.22 | -0.26 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 210.00 | 5.95 | 6.25 | 6.10 | 6.39 | -0.66 | -9.37% | 0.03 | 97 | 314 | 0.20 | -0.46 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 220.00 | 11.90 | 12.25 | 12.08 | 12.50 | -1.00 | -7.41% | 0.05 | 1 | 5 | 0.18 | -0.70 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 230.00 | 19.45 | 20.95 | 20.20 | 24.55 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.23 | -0.87 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 240.00 | 28.90 | 30.20 | 29.55 | % | 0.12 | 0 | 0 | 0.00 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 250.00 | 38.25 | 40.10 | 39.18 | % | 0.16 | 0 | 0 | 0.29 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 260.00 | 48.40 | 50.10 | 49.25 | % | 0.19 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 270.00 | 58.30 | 61.05 | 59.68 | % | 0.22 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 280.00 | 68.95 | 69.90 | 69.43 | % | 0.25 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 290.00 | 77.95 | 79.95 | 78.95 | % | 0.27 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 300.00 | 88.00 | 89.95 | 88.98 | % | 0.30 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |