Options Chain for ABBVIE INC COM (ABBV) - $233.91 as of 10/3/2025 8:50:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 112.50 | 115.95 | 114.23 | % | 0.95 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 125.00 | 107.60 | 110.85 | 109.23 | % | 0.87 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 130.00 | 102.50 | 105.80 | 104.15 | % | 0.80 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 135.00 | 97.15 | 100.90 | 99.03 | % | 0.73 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 140.00 | 92.60 | 95.80 | 94.20 | % | 0.67 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 145.00 | 87.45 | 90.80 | 89.13 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 150.00 | 82.25 | 85.75 | 84.00 | % | 0.56 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 155.00 | 77.55 | 80.90 | 79.23 | % | 0.51 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 160.00 | 72.75 | 75.90 | 74.33 | 75.42 | % | 0.46 | 1 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 165.00 | 67.50 | 70.85 | 69.18 | % | 0.42 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 170.00 | 62.30 | 66.00 | 64.15 | % | 0.38 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 175.00 | 57.40 | 61.00 | 59.20 | % | 0.34 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 180.00 | 52.40 | 56.05 | 54.23 | % | 0.30 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 185.00 | 47.55 | 51.05 | 49.30 | % | 0.27 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 190.00 | 42.60 | 46.05 | 44.33 | % | 0.23 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 195.00 | 38.75 | 40.00 | 39.38 | % | 0.20 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 200.00 | 32.85 | 35.15 | 34.00 | % | 0.17 | 0 | 0 | 0.40 | 0.95 | 0.01 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 205.00 | 28.40 | 30.30 | 29.35 | % | 0.14 | 0 | 0 | 0.28 | 0.92 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 210.00 | 24.05 | 25.75 | 24.90 | 27.51 | % | 0.12 | 1 | 0 | 0.29 | 0.87 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 215.00 | 20.25 | 21.40 | 20.83 | % | 0.10 | 0 | 0 | 0.29 | 0.81 | 0.01 | -0.06 | 10/3/2025 3:59:54 PM EST | |||
| 220.00 | 15.95 | 17.60 | 16.78 | % | 0.08 | 0 | 0 | 0.27 | 0.75 | 0.01 | -0.08 | 10/3/2025 3:59:54 PM EST | |||
| 225.00 | 12.75 | 14.55 | 13.65 | % | 0.06 | 0 | 0 | 0.28 | 0.67 | 0.02 | -0.09 | 10/3/2025 3:59:54 PM EST | |||
| 230.00 | 10.00 | 10.80 | 10.40 | 12.56 | % | 0.05 | 1 | 0 | 0.28 | 0.58 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 235.00 | 7.40 | 8.15 | 7.78 | 7.90 | -0.54 | -6.40% | 0.03 | 8 | 6 | 0.27 | 0.48 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 240.00 | 5.35 | 5.60 | 5.48 | 6.40 | -0.84 | -11.61% | 0.02 | 2 | 2 | 0.26 | 0.39 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 245.00 | 3.55 | 4.35 | 3.95 | 4.40 | -0.77 | -14.90% | 0.02 | 75 | 3 | 0.27 | 0.30 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 250.00 | 2.20 | 3.10 | 2.65 | % | 0.01 | 0 | 0 | 0.26 | 0.23 | 0.01 | -0.07 | 10/3/2025 3:59:54 PM EST | |||
| 255.00 | 1.39 | 2.00 | 1.70 | 2.40 | % | 0.01 | 2 | 0 | 0.26 | 0.16 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 260.00 | 0.94 | 1.52 | 1.23 | % | 0.00 | 0 | 0 | 0.26 | 0.11 | 0.01 | -0.05 | 10/3/2025 3:59:54 PM EST | |||
| 265.00 | 0.46 | 2.28 | 1.37 | % | 0.01 | 0 | 0 | 0.30 | 0.08 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 275.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 285.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 295.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 305.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 | 1.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 200.00 | 0.41 | 1.29 | 0.85 | % | 0.00 | 0 | 0 | 0.31 | -0.05 | 0.01 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 205.00 | 0.99 | 2.34 | 1.67 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 210.00 | 1.49 | 2.38 | 1.94 | 1.59 | % | 0.01 | 1 | 0 | 0.31 | -0.13 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 215.00 | 2.23 | 2.84 | 2.54 | % | 0.01 | 0 | 0 | 0.29 | -0.19 | 0.01 | -0.06 | 10/3/2025 3:59:54 PM EST | |||
| 220.00 | 3.35 | 3.80 | 3.58 | 3.39 | % | 0.02 | 3 | 0 | 0.28 | -0.25 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 225.00 | 4.80 | 5.35 | 5.08 | 4.55 | % | 0.02 | 2 | 0 | 0.28 | -0.33 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 230.00 | 6.55 | 7.30 | 6.93 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.27 | -0.42 | 0.02 | -0.09 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 235.00 | 8.90 | 9.55 | 9.23 | 8.86 | % | 0.04 | 3 | 0 | 0.26 | -0.52 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 240.00 | 11.75 | 12.60 | 12.18 | % | 0.05 | 0 | 0 | 0.26 | -0.61 | 0.02 | -0.09 | 10/3/2025 3:59:54 PM EST | |||
| 245.00 | 15.10 | 16.00 | 15.55 | % | 0.06 | 0 | 0 | 0.26 | -0.70 | 0.02 | -0.08 | 10/3/2025 3:59:54 PM EST | |||
| 250.00 | 18.95 | 19.95 | 19.45 | % | 0.08 | 0 | 0 | 0.26 | -0.77 | 0.01 | -0.07 | 10/3/2025 3:59:54 PM EST | |||
| 255.00 | 22.85 | 24.10 | 23.48 | % | 0.09 | 0 | 0 | 0.26 | -0.84 | 0.01 | -0.06 | 10/3/2025 3:59:54 PM EST | |||
| 260.00 | 26.70 | 28.50 | 27.60 | % | 0.11 | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.05 | 10/3/2025 3:59:54 PM EST | |||
| 265.00 | 31.80 | 33.25 | 32.53 | % | 0.12 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 270.00 | 36.65 | 38.40 | 37.53 | % | 0.14 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 275.00 | 41.40 | 44.40 | 42.90 | % | 0.16 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 280.00 | 45.55 | 49.20 | 47.38 | % | 0.17 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 285.00 | 50.50 | 54.10 | 52.30 | % | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 290.00 | 55.55 | 58.95 | 57.25 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 295.00 | 60.60 | 64.00 | 62.30 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 300.00 | 65.45 | 68.95 | 67.20 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 305.00 | 70.60 | 73.80 | 72.20 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 310.00 | 75.55 | 78.85 | 77.20 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |