Options Chain for ABBVIE INC COM (ABBV) - $230.59 as of 10/15/2025 8:20:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 107.20 | 111.20 | 109.20 | % | 0.91 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 125.00 | 102.20 | 106.30 | 104.25 | % | 0.83 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 130.00 | 97.20 | 101.25 | 99.23 | % | 0.76 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 135.00 | 92.20 | 96.30 | 94.25 | % | 0.70 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 140.00 | 87.20 | 91.30 | 89.25 | % | 0.64 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 145.00 | 82.20 | 86.30 | 84.25 | % | 0.58 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 150.00 | 77.20 | 81.30 | 79.25 | % | 0.53 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 155.00 | 72.20 | 76.30 | 74.25 | % | 0.48 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 160.00 | 67.20 | 71.30 | 69.25 | % | 0.43 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 165.00 | 62.20 | 66.35 | 64.28 | % | 0.39 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 170.00 | 57.30 | 61.10 | 59.20 | % | 0.35 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 175.00 | 52.15 | 56.35 | 54.25 | % | 0.31 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 180.00 | 47.20 | 51.35 | 49.28 | % | 0.27 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 185.00 | 42.25 | 45.75 | 44.00 | % | 0.24 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 190.00 | 37.20 | 40.50 | 38.85 | % | 0.20 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 195.00 | 32.40 | 35.55 | 33.98 | % | 0.17 | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.02 | 10/14/2025 3:59:59 PM EST | |||
| 200.00 | 27.55 | 31.60 | 29.58 | % | 0.15 | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.03 | 10/14/2025 3:59:59 PM EST | |||
| 205.00 | 23.80 | 26.50 | 25.15 | 25.32 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.35 | 0.87 | 0.01 | -0.05 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 210.00 | 19.65 | 22.20 | 20.93 | % | 0.10 | 0 | 0 | 0.26 | 0.82 | 0.01 | -0.06 | 10/14/2025 3:59:59 PM EST | |||
| 215.00 | 16.20 | 18.15 | 17.18 | 19.33 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.28 | 0.75 | 0.01 | -0.07 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 220.00 | 13.10 | 15.00 | 14.05 | 13.83 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.29 | 0.68 | 0.02 | -0.08 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 225.00 | 9.90 | 10.80 | 10.35 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.27 | 0.59 | 0.02 | -0.08 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 230.00 | 7.20 | 8.40 | 7.80 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.27 | 0.49 | 0.02 | -0.08 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 235.00 | 4.10 | 6.50 | 5.30 | 5.69 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.25 | 0.39 | 0.02 | -0.08 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 240.00 | 3.30 | 3.95 | 3.63 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | 0.29 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 245.00 | 1.83 | 2.74 | 2.29 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.24 | 0.21 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 250.00 | 1.18 | 2.61 | 1.90 | % | 0.01 | 0 | 0 | 0.26 | 0.15 | 0.01 | -0.05 | 10/14/2025 3:59:59 PM EST | |||
| 255.00 | 0.62 | 2.01 | 1.32 | % | 0.01 | 0 | 0 | 0.26 | 0.10 | 0.01 | -0.04 | 10/14/2025 3:59:59 PM EST | |||
| 260.00 | 0.25 | 1.61 | 0.93 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | 0.07 | 0.01 | -0.03 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 265.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.02 | 10/14/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 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 | 1.24 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 190.00 | 0.25 | 0.73 | 0.49 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.32 | -0.03 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 195.00 | 0.46 | 1.60 | 1.03 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.05 | 0.01 | -0.02 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 200.00 | 0.75 | 2.22 | 1.49 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.32 | -0.08 | 0.01 | -0.03 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 205.00 | 0.91 | 2.09 | 1.50 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.13 | 0.01 | -0.05 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 210.00 | 1.79 | 2.89 | 2.34 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.18 | 0.01 | -0.06 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 215.00 | 2.98 | 4.60 | 3.79 | % | 0.02 | 0 | 0 | 0.29 | -0.25 | 0.01 | -0.07 | 10/14/2025 3:59:59 PM EST | |||
| 220.00 | 4.60 | 5.20 | 4.90 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | -0.32 | 0.02 | -0.08 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 225.00 | 6.15 | 7.70 | 6.93 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.27 | -0.41 | 0.02 | -0.08 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 230.00 | 8.55 | 9.95 | 9.25 | 8.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | -0.51 | 0.02 | -0.08 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 235.00 | 11.20 | 12.65 | 11.93 | % | 0.05 | 0 | 0 | 0.25 | -0.61 | 0.02 | -0.08 | 10/14/2025 3:59:59 PM EST | |||
| 240.00 | 14.65 | 16.25 | 15.45 | % | 0.06 | 0 | 0 | 0.25 | -0.71 | 0.02 | -0.07 | 10/14/2025 3:59:59 PM EST | |||
| 245.00 | 18.30 | 20.00 | 19.15 | % | 0.08 | 0 | 0 | 0.24 | -0.79 | 0.02 | -0.06 | 10/14/2025 3:59:59 PM EST | |||
| 250.00 | 21.80 | 24.50 | 23.15 | % | 0.09 | 0 | 0 | 0.20 | -0.85 | 0.01 | -0.05 | 10/14/2025 3:59:59 PM EST | |||
| 255.00 | 26.35 | 29.00 | 27.68 | % | 0.11 | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.04 | 10/14/2025 3:59:59 PM EST | |||
| 260.00 | 31.15 | 34.45 | 32.80 | % | 0.13 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.03 | 10/14/2025 3:59:59 PM EST | |||
| 265.00 | 35.85 | 39.40 | 37.63 | % | 0.14 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.02 | 10/14/2025 3:59:59 PM EST | |||
| 270.00 | 40.30 | 44.40 | 42.35 | % | 0.16 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 275.00 | 45.25 | 49.40 | 47.33 | % | 0.17 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 280.00 | 50.25 | 54.45 | 52.35 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 285.00 | 55.25 | 59.50 | 57.38 | % | 0.20 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 290.00 | 60.25 | 64.40 | 62.33 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 295.00 | 65.25 | 69.40 | 67.33 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 300.00 | 70.25 | 74.40 | 72.33 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 305.00 | 75.25 | 79.40 | 77.33 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 310.00 | 80.25 | 84.40 | 82.33 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST |