Options Chain for ABBVIE INC COM (ABBV) - $218.34 as of 9/15/2025 2:20:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 106.40 | 108.25 | 107.33 | % | 0.98 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 115.00 | 101.55 | 103.30 | 102.43 | % | 0.89 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 120.00 | 96.40 | 98.25 | 97.33 | % | 0.81 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 125.00 | 91.45 | 93.45 | 92.45 | % | 0.74 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 130.00 | 86.55 | 88.25 | 87.40 | % | 0.67 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 135.00 | 81.55 | 83.55 | 82.55 | % | 0.61 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 140.00 | 76.40 | 78.55 | 77.48 | % | 0.55 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 145.00 | 71.45 | 73.60 | 72.53 | % | 0.50 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 150.00 | 66.45 | 68.65 | 67.55 | % | 0.45 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 155.00 | 61.75 | 63.65 | 62.70 | % | 0.40 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 160.00 | 56.45 | 58.75 | 57.60 | % | 0.36 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 165.00 | 51.45 | 53.60 | 52.53 | % | 0.32 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 170.00 | 46.50 | 48.80 | 47.65 | % | 0.28 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 175.00 | 41.60 | 43.90 | 42.75 | % | 0.24 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 180.00 | 36.70 | 39.05 | 37.88 | % | 0.21 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 185.00 | 31.90 | 34.05 | 32.98 | % | 0.18 | 0 | 0 | 0.33 | 0.95 | 0.01 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 190.00 | 26.90 | 29.45 | 28.18 | % | 0.15 | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.03 | 9/15/2025 2:58:56 PM EST | |||
| 195.00 | 22.95 | 24.20 | 23.58 | % | 0.12 | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.05 | 9/15/2025 2:58:56 PM EST | |||
| 200.00 | 18.20 | 19.45 | 18.83 | 17.48 | -3.22 | -15.56% | 0.09 | 3 | 2 | 0.27 | 0.82 | 0.01 | -0.06 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 205.00 | 14.25 | 15.55 | 14.90 | % | 0.07 | 0 | 0 | 0.25 | 0.74 | 0.02 | -0.07 | 9/15/2025 2:58:56 PM EST | |||
| 210.00 | 11.15 | 11.65 | 11.40 | 10.50 | -3.21 | -23.42% | 0.05 | 1 | 2 | 0.25 | 0.66 | 0.02 | -0.07 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 215.00 | 8.05 | 8.50 | 8.28 | 7.01 | -2.41 | -25.59% | 0.04 | 30 | 3 | 0.24 | 0.55 | 0.02 | -0.07 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 220.00 | 5.50 | 5.85 | 5.68 | 4.95 | -1.60 | -24.43% | 0.03 | 2 | 7 | 0.23 | 0.44 | 0.02 | -0.07 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 225.00 | 3.45 | 4.05 | 3.75 | 3.00 | -2.03 | -40.36% | 0.02 | 1 | 9 | 0.23 | 0.32 | 0.02 | -0.06 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 230.00 | 1.38 | 2.70 | 2.04 | 2.30 | -0.19 | -7.64% | 0.01 | 5 | 6 | 0.21 | 0.22 | 0.02 | -0.05 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 235.00 | 0.68 | 1.66 | 1.17 | 1.87 | % | 0.00 | 13 | 0 | 0.21 | 0.14 | 0.01 | -0.04 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 240.00 | 0.14 | 1.20 | 0.67 | 0.76 | -0.38 | -33.34% | 0.00 | 5 | 1 | 0.21 | 0.08 | 0.01 | -0.02 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 245.00 | 0.00 | 0.49 | 0.25 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.29 | 0.05 | 0.01 | -0.02 | 9/12/2025 | 9/15/2025 2:58:56 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 255.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 260.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 265.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 270.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 275.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 280.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 115.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 120.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 125.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 135.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 140.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 145.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 150.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 155.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 160.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 165.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 170.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 180.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 185.00 | 0.30 | 0.93 | 0.62 | % | 0.00 | 0 | 0 | 0.29 | -0.05 | 0.01 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 190.00 | 0.78 | 1.26 | 1.02 | 1.06 | % | 0.01 | 1 | 0 | 0.29 | -0.08 | 0.01 | -0.03 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 195.00 | 0.82 | 1.75 | 1.29 | 1.24 | -0.16 | -11.43% | 0.01 | 1 | 30 | 0.27 | -0.13 | 0.01 | -0.05 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 200.00 | 1.43 | 2.49 | 1.96 | 2.30 | +0.97 | +72.94% | 0.01 | 4 | 1 | 0.26 | -0.18 | 0.01 | -0.06 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 205.00 | 2.28 | 3.55 | 2.92 | 3.46 | +0.85 | +32.57% | 0.01 | 2 | 166 | 0.25 | -0.26 | 0.02 | -0.07 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 210.00 | 4.40 | 5.00 | 4.70 | 5.05 | +0.50 | +10.99% | 0.02 | 1 | 1 | 0.25 | -0.34 | 0.02 | -0.07 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 215.00 | 6.30 | 6.80 | 6.55 | 7.17 | +1.42 | +24.70% | 0.03 | 2 | 26 | 0.24 | -0.45 | 0.02 | -0.07 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 220.00 | 8.50 | 9.35 | 8.93 | 7.16 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | -0.56 | 0.02 | -0.07 | 9/11/2025 | 9/15/2025 2:58:56 PM EST |
| 225.00 | 11.40 | 12.50 | 11.95 | % | 0.05 | 0 | 0 | 0.22 | -0.68 | 0.02 | -0.06 | 9/15/2025 2:58:56 PM EST | |||
| 230.00 | 14.65 | 16.10 | 15.38 | 14.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.20 | -0.78 | 0.02 | -0.05 | 9/11/2025 | 9/15/2025 2:58:56 PM EST |
| 235.00 | 19.05 | 20.30 | 19.68 | % | 0.08 | 0 | 0 | 0.20 | -0.86 | 0.01 | -0.04 | 9/15/2025 2:58:56 PM EST | |||
| 240.00 | 22.85 | 25.40 | 24.13 | % | 0.10 | 0 | 0 | 0.27 | -0.92 | 0.01 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 245.00 | 27.75 | 30.20 | 28.98 | % | 0.12 | 0 | 0 | 0.24 | -0.95 | 0.01 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 250.00 | 32.65 | 35.05 | 33.85 | % | 0.14 | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 255.00 | 37.70 | 39.85 | 38.78 | % | 0.15 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 260.00 | 42.75 | 44.85 | 43.80 | % | 0.17 | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 265.00 | 47.65 | 49.65 | 48.65 | % | 0.18 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 270.00 | 52.55 | 54.65 | 53.60 | % | 0.20 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 275.00 | 57.65 | 59.70 | 58.68 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 280.00 | 62.55 | 64.50 | 63.53 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST |