Options Chain for ABBVIE INC COM (ABBV) - $220.81 as of 9/18/2025 11:50:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 116.25 | 117.05 | 116.65 | % | 1.11 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 110.00 | 111.10 | 112.15 | 111.63 | % | 1.01 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 115.00 | 106.15 | 107.15 | 106.65 | % | 0.93 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 120.00 | 101.15 | 102.10 | 101.63 | % | 0.85 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 125.00 | 96.15 | 97.15 | 96.65 | % | 0.77 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 130.00 | 91.25 | 92.25 | 91.75 | % | 0.71 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 135.00 | 86.20 | 87.25 | 86.73 | % | 0.64 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 140.00 | 81.15 | 82.05 | 81.60 | 81.11 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:50 AM EST |
| 145.00 | 76.15 | 77.25 | 76.70 | % | 0.53 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 150.00 | 71.20 | 72.30 | 71.75 | % | 0.48 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 155.00 | 66.20 | 67.25 | 66.73 | % | 0.43 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 160.00 | 61.25 | 62.35 | 61.80 | 57.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 165.00 | 56.25 | 57.35 | 56.80 | % | 0.34 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 170.00 | 51.45 | 52.20 | 51.83 | 47.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.73 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 175.00 | 46.30 | 47.40 | 46.85 | % | 0.27 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 180.00 | 41.35 | 42.20 | 41.78 | % | 0.23 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 185.00 | 36.40 | 37.40 | 36.90 | % | 0.20 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 190.00 | 31.40 | 32.35 | 31.88 | 27.03 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.51 | 1.00 | 0.00 | -0.01 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 195.00 | 26.40 | 27.45 | 26.93 | 26.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.44 | 0.99 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 197.50 | 23.90 | 24.80 | 24.35 | % | 0.12 | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.04 | 9/18/2025 9:58:50 AM EST | |||
| 200.00 | 21.55 | 22.55 | 22.05 | 19.11 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.37 | 0.98 | 0.00 | -0.05 | 9/12/2025 | 9/18/2025 9:58:50 AM EST |
| 202.50 | 18.95 | 20.10 | 19.53 | % | 0.10 | 0 | 0 | 0.35 | 0.96 | 0.01 | -0.06 | 9/18/2025 9:58:50 AM EST | |||
| 205.00 | 16.65 | 17.55 | 17.10 | 15.75 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.32 | 0.94 | 0.01 | -0.07 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 207.50 | 14.25 | 15.30 | 14.78 | % | 0.07 | 0 | 0 | 0.31 | 0.91 | 0.02 | -0.08 | 9/18/2025 9:58:50 AM EST | |||
| 210.00 | 11.95 | 12.95 | 12.45 | 11.55 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.22 | 0.87 | 0.02 | -0.10 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 212.50 | 10.10 | 10.95 | 10.53 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.22 | 0.81 | 0.03 | -0.11 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 215.00 | 8.05 | 8.50 | 8.28 | 8.01 | 0.00 | 0.00% | 0.04 | 0 | 114 | 0.21 | 0.74 | 0.03 | -0.13 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 217.50 | 6.25 | 6.60 | 6.43 | 5.43 | -0.42 | -7.18% | 0.03 | 1 | 77 | 0.21 | 0.66 | 0.04 | -0.13 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 220.00 | 4.55 | 4.85 | 4.70 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 510 | 0.20 | 0.56 | 0.04 | -0.13 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 222.50 | 3.10 | 3.65 | 3.38 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.20 | 0.45 | 0.05 | -0.13 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 225.00 | 2.18 | 2.39 | 2.29 | 2.38 | +0.47 | +24.61% | 0.01 | 3 | 209 | 0.19 | 0.34 | 0.04 | -0.11 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 227.50 | 1.35 | 1.56 | 1.46 | 1.51 | +0.24 | +18.90% | 0.01 | 8 | 17 | 0.19 | 0.23 | 0.04 | -0.09 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 230.00 | 0.73 | 0.98 | 0.86 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.19 | 0.15 | 0.03 | -0.07 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 232.50 | 0.46 | 0.57 | 0.52 | 0.43 | +0.23 | +115.00% | 0.00 | 1 | 1 | 0.19 | 0.09 | 0.02 | -0.05 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 235.00 | 0.22 | 0.32 | 0.27 | 0.30 | -0.33 | -52.39% | 0.00 | 5 | 5 | 0.20 | 0.05 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 237.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.23 | 0.03 | 0.01 | -0.02 | 9/18/2025 9:58:50 AM EST | |||
| 240.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/18/2025 9:58:50 AM EST |
| 242.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 245.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.28 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:50 AM EST |
| 250.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 255.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 260.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 265.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 270.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 275.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 280.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 285.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 290.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 135.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 140.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 145.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 150.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 155.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 160.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 165.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 9:58:50 AM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 175.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:50 AM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.52 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:50 AM EST |
| 185.00 | 0.00 | 0.21 | 0.11 | 0.11 | +0.05 | +83.34% | 0.00 | 1 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 190.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.41 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 195.00 | 0.00 | 0.27 | 0.14 | 0.15 | -0.11 | -42.31% | 0.00 | 1 | 20 | 0.37 | -0.01 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 197.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.04 | 9/18/2025 9:58:50 AM EST | |||
| 200.00 | 0.00 | 0.29 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.32 | -0.02 | 0.00 | -0.05 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 202.50 | 0.05 | 0.42 | 0.24 | % | 0.00 | 0 | 0 | 0.25 | -0.04 | 0.01 | -0.06 | 9/18/2025 9:58:50 AM EST | |||
| 205.00 | 0.27 | 0.37 | 0.32 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.25 | -0.06 | 0.01 | -0.07 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 207.50 | 0.26 | 0.56 | 0.41 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.25 | -0.09 | 0.02 | -0.08 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 210.00 | 0.60 | 0.80 | 0.70 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.23 | -0.13 | 0.02 | -0.10 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 212.50 | 0.91 | 1.01 | 0.96 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.23 | -0.19 | 0.03 | -0.11 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 215.00 | 1.34 | 1.43 | 1.39 | 1.48 | -0.35 | -19.13% | 0.01 | 1 | 55 | 0.22 | -0.26 | 0.03 | -0.13 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 217.50 | 1.93 | 2.14 | 2.04 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.21 | -0.34 | 0.04 | -0.13 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 220.00 | 2.79 | 2.98 | 2.89 | 3.20 | -0.20 | -5.89% | 0.01 | 1 | 86 | 0.21 | -0.44 | 0.04 | -0.13 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 222.50 | 3.90 | 4.15 | 4.03 | % | 0.02 | 0 | 0 | 0.20 | -0.55 | 0.05 | -0.13 | 9/18/2025 9:58:50 AM EST | |||
| 225.00 | 5.30 | 5.60 | 5.45 | 5.40 | -0.49 | -8.32% | 0.02 | 4 | 11 | 0.20 | -0.66 | 0.04 | -0.11 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 227.50 | 7.00 | 7.30 | 7.15 | % | 0.03 | 0 | 0 | 0.20 | -0.77 | 0.04 | -0.09 | 9/18/2025 9:58:50 AM EST | |||
| 230.00 | 8.80 | 9.30 | 9.05 | % | 0.04 | 0 | 0 | 0.22 | -0.85 | 0.03 | -0.07 | 9/18/2025 9:58:50 AM EST | |||
| 232.50 | 10.85 | 11.50 | 11.18 | % | 0.05 | 0 | 0 | 0.22 | -0.91 | 0.02 | -0.05 | 9/18/2025 9:58:50 AM EST | |||
| 235.00 | 13.00 | 14.15 | 13.58 | % | 0.06 | 0 | 0 | 0.28 | -0.95 | 0.01 | -0.03 | 9/18/2025 9:58:50 AM EST | |||
| 237.50 | 15.55 | 16.60 | 16.08 | % | 0.07 | 0 | 0 | 0.31 | -0.97 | 0.01 | -0.02 | 9/18/2025 9:58:50 AM EST | |||
| 240.00 | 18.05 | 19.10 | 18.58 | % | 0.08 | 0 | 0 | 0.33 | -0.99 | 0.00 | -0.01 | 9/18/2025 9:58:50 AM EST | |||
| 242.50 | 20.60 | 21.60 | 21.10 | % | 0.09 | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 245.00 | 23.00 | 24.05 | 23.53 | % | 0.10 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 250.00 | 28.05 | 29.05 | 28.55 | % | 0.11 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 255.00 | 33.00 | 34.15 | 33.58 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 260.00 | 38.00 | 39.05 | 38.53 | % | 0.15 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 265.00 | 43.05 | 44.05 | 43.55 | % | 0.16 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 270.00 | 48.00 | 49.10 | 48.55 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 275.00 | 53.00 | 54.10 | 53.55 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 280.00 | 58.15 | 59.05 | 58.60 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 285.00 | 63.05 | 64.10 | 63.58 | % | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 290.00 | 68.05 | 69.05 | 68.55 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST |