Options Chain for ABBVIE INC COM (ABBV) - $234.95 as of 10/8/2025 6:30:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 140.55 | 142.70 | 141.63 | % | 1.57 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 95.00 | 135.65 | 137.40 | 136.53 | 96.45 | 0.00 | 0.00% | 1.44 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 130.35 | 132.85 | 131.60 | 139.56 | 0.00 | 0.00% | 1.32 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 125.60 | 127.65 | 126.63 | % | 1.21 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 110.00 | 120.60 | 122.60 | 121.60 | % | 1.11 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 115.00 | 115.65 | 117.10 | 116.38 | % | 1.01 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 120.00 | 110.70 | 112.45 | 111.58 | 99.05 | 0.00 | 0.00% | 0.93 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 105.55 | 107.65 | 106.60 | 62.17 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 100.55 | 102.80 | 101.68 | % | 0.78 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 135.00 | 95.70 | 97.25 | 96.48 | % | 0.71 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 140.00 | 90.65 | 92.70 | 91.68 | % | 0.65 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 145.00 | 85.65 | 87.75 | 86.70 | 40.45 | 0.00 | 0.00% | 0.60 | 0 | 14 | 0.84 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 10/8/2025 3:59:53 PM EST |
| 150.00 | 80.70 | 82.25 | 81.48 | 70.95 | 0.00 | 0.00% | 0.54 | 0 | 19 | 0.87 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:53 PM EST |
| 155.00 | 74.85 | 77.50 | 76.18 | 65.70 | 0.00 | 0.00% | 0.49 | 0 | 27 | 0.78 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 160.00 | 70.60 | 72.80 | 71.70 | 46.00 | 0.00 | 0.00% | 0.45 | 0 | 34 | 0.68 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 3:59:53 PM EST |
| 165.00 | 65.75 | 68.25 | 67.00 | 69.00 | 0.00 | 0.00% | 0.41 | 0 | 53 | 0.62 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 170.00 | 60.00 | 62.60 | 61.30 | 74.23 | 0.00 | 0.00% | 0.36 | 0 | 44 | 0.58 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 175.00 | 55.00 | 57.50 | 56.25 | 66.49 | 0.00 | 0.00% | 0.32 | 0 | 104 | 0.53 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 180.00 | 49.55 | 52.55 | 51.05 | 59.29 | 0.00 | 0.00% | 0.28 | 0 | 187 | 0.48 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 185.00 | 44.55 | 47.30 | 45.93 | 44.58 | 0.00 | 0.00% | 0.25 | 0 | 570 | 0.46 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 190.00 | 41.25 | 42.50 | 41.88 | 39.81 | 0.00 | 0.00% | 0.22 | 0 | 422 | 0.42 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 195.00 | 35.40 | 37.55 | 36.48 | 35.91 | -3.09 | -7.93% | 0.19 | 1 | 1,169 | 0.37 | 0.98 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 200.00 | 30.90 | 32.15 | 31.53 | 32.22 | -1.13 | -3.39% | 0.16 | 13 | 1,762 | 0.25 | 0.94 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 210.00 | 21.90 | 23.65 | 22.78 | 24.33 | -0.62 | -2.49% | 0.11 | 5 | 4,879 | 0.28 | 0.85 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 220.00 | 14.35 | 15.95 | 15.15 | 15.45 | -0.85 | -5.22% | 0.07 | 11 | 10,300 | 0.28 | 0.71 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 230.00 | 8.75 | 8.95 | 8.85 | 9.15 | -0.65 | -6.64% | 0.04 | 126 | 10,070 | 0.26 | 0.54 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 240.00 | 4.50 | 4.70 | 4.60 | 4.50 | -0.80 | -15.10% | 0.02 | 148 | 2,659 | 0.26 | 0.35 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 250.00 | 2.03 | 2.18 | 2.11 | 2.31 | -0.24 | -9.42% | 0.01 | 61 | 2,256 | 0.25 | 0.20 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 260.00 | 0.43 | 1.27 | 0.85 | 0.83 | -0.27 | -24.55% | 0.00 | 9 | 186 | 0.25 | 0.10 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 270.00 | 0.07 | 0.97 | 0.52 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.27 | 0.04 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.46 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.32 | 0.02 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 0.34 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.01 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.03 | 1.02 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.48 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/8/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.64 | 0.32 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.07 | 1.04 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.78 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.73 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.69 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.65 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.61 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.52 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.32 | 0.16 | 0.11 | -0.01 | -8.34% | 0.00 | 1 | 603 | 0.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 165.00 | 0.05 | 0.44 | 0.25 | 0.11 | +0.01 | +10.00% | 0.00 | 6 | 493 | 0.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.44 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,298 | 0.48 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 175.00 | 0.15 | 0.51 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.41 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.23 | +0.01 | +4.55% | 0.00 | 7 | 622 | 0.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.96 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.43 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 190.00 | 0.46 | 1.11 | 0.79 | 0.68 | +0.21 | +44.69% | 0.00 | 9 | 5,247 | 0.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 195.00 | 0.61 | 0.91 | 0.76 | 0.65 | +0.06 | +10.17% | 0.00 | 13 | 534 | 0.35 | -0.02 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 200.00 | 0.74 | 1.01 | 0.88 | 0.96 | +0.07 | +7.87% | 0.00 | 19 | 1,840 | 0.30 | -0.06 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 210.00 | 1.93 | 2.01 | 1.97 | 1.98 | +0.09 | +4.77% | 0.01 | 7 | 3,441 | 0.29 | -0.15 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 220.00 | 4.10 | 4.25 | 4.18 | 4.20 | +0.30 | +7.70% | 0.02 | 84 | 3,249 | 0.27 | -0.29 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 230.00 | 7.90 | 8.20 | 8.05 | 7.66 | +0.01 | +0.14% | 0.04 | 78 | 455 | 0.27 | -0.46 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 240.00 | 12.90 | 14.05 | 13.48 | 14.08 | +1.63 | +13.10% | 0.06 | 4 | 240 | 0.25 | -0.65 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 250.00 | 20.45 | 22.40 | 21.43 | 20.55 | -2.44 | -10.62% | 0.09 | 3 | 4 | 0.27 | -0.80 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 260.00 | 29.25 | 30.95 | 30.10 | 29.25 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.27 | -0.90 | 0.01 | -0.04 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 270.00 | 38.90 | 41.65 | 40.28 | % | 0.15 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 280.00 | 49.30 | 51.05 | 50.18 | % | 0.18 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 290.00 | 59.30 | 60.90 | 60.10 | 123.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:53 PM EST |
| 300.00 | 69.35 | 70.85 | 70.10 | % | 0.23 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 310.00 | 79.40 | 80.95 | 80.18 | % | 0.26 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 320.00 | 89.20 | 90.90 | 90.05 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |