Options Chain for ABBVIE INC COM (ABBV) - $228.19 as of 10/27/2025 4:40:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 156.35 | 160.05 | 158.20 | 159.30 | 0.00 | 0.00% | 2.26 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:57 PM EST |
| 75.00 | 151.40 | 155.10 | 153.25 | 100.14 | 0.00 | 0.00% | 2.04 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 10/27/2025 3:59:57 PM EST |
| 80.00 | 146.45 | 150.10 | 148.28 | 149.52 | 0.00 | 0.00% | 1.85 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:57 PM EST |
| 85.00 | 141.45 | 145.15 | 143.30 | 108.26 | 0.00 | 0.00% | 1.69 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 10/27/2025 3:59:57 PM EST |
| 90.00 | 136.50 | 140.20 | 138.35 | 100.27 | 0.00 | 0.00% | 1.54 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 10/27/2025 3:59:57 PM EST |
| 95.00 | 131.55 | 135.20 | 133.38 | 73.51 | 0.00 | 0.00% | 1.40 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/9/2024 | 10/27/2025 3:59:57 PM EST |
| 100.00 | 126.55 | 130.20 | 128.38 | 130.12 | 0.00 | 0.00% | 1.28 | 0 | 66 | 1.34 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 3:59:57 PM EST |
| 105.00 | 121.90 | 124.65 | 123.28 | 79.75 | 0.00 | 0.00% | 1.17 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 10/27/2025 3:59:57 PM EST |
| 110.00 | 116.60 | 120.35 | 118.48 | 80.10 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 10/27/2025 3:59:57 PM EST |
| 115.00 | 111.65 | 115.35 | 113.50 | 114.15 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:57 PM EST |
| 120.00 | 107.00 | 109.75 | 108.38 | 109.15 | 0.00 | 0.00% | 0.90 | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:57 PM EST |
| 125.00 | 101.70 | 105.45 | 103.58 | 104.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:57 PM EST |
| 130.00 | 97.00 | 100.50 | 98.75 | 98.80 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:57 PM EST |
| 135.00 | 91.80 | 95.50 | 93.65 | 95.90 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:57 PM EST |
| 140.00 | 86.85 | 90.55 | 88.70 | 90.80 | 0.00 | 0.00% | 0.63 | 0 | 16 | 0.87 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:57 PM EST |
| 145.00 | 81.85 | 85.65 | 83.75 | 83.85 | 0.00 | 0.00% | 0.58 | 0 | 10 | 0.82 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:57 PM EST |
| 150.00 | 76.90 | 80.70 | 78.80 | 80.56 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:57 PM EST |
| 155.00 | 72.20 | 75.35 | 73.78 | 76.32 | 0.00 | 0.00% | 0.48 | 0 | 5 | 0.69 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 3:59:57 PM EST |
| 160.00 | 66.90 | 70.45 | 68.68 | 69.00 | 0.00 | 0.00% | 0.43 | 0 | 71 | 0.65 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 3:59:57 PM EST |
| 165.00 | 62.00 | 65.45 | 63.73 | 67.62 | 0.00 | 0.00% | 0.39 | 0 | 167 | 0.60 | 1.00 | 0.00 | -0.01 | 10/13/2025 | 10/27/2025 3:59:57 PM EST |
| 170.00 | 57.95 | 59.90 | 58.93 | 58.60 | 0.00 | 0.00% | 0.35 | 0 | 82 | 0.45 | 1.00 | 0.00 | -0.02 | 10/14/2025 | 10/27/2025 3:59:57 PM EST |
| 175.00 | 52.65 | 55.45 | 54.05 | 55.00 | 0.00 | 0.00% | 0.31 | 0 | 126 | 0.48 | 0.99 | 0.00 | -0.03 | 10/14/2025 | 10/27/2025 3:59:57 PM EST |
| 180.00 | 47.75 | 50.55 | 49.15 | 49.55 | 0.00 | 0.00% | 0.27 | 0 | 251 | 0.44 | 0.99 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 185.00 | 42.95 | 45.45 | 44.20 | 44.47 | 0.00 | 0.00% | 0.24 | 0 | 463 | 0.39 | 0.98 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 190.00 | 38.15 | 40.65 | 39.40 | 40.00 | 0.00 | 0.00% | 0.21 | 0 | 739 | 0.37 | 0.97 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 195.00 | 33.45 | 35.90 | 34.68 | 34.29 | 0.00 | 0.00% | 0.18 | 0 | 397 | 0.34 | 0.94 | 0.00 | -0.05 | 10/16/2025 | 10/27/2025 3:59:57 PM EST |
| 200.00 | 28.20 | 31.70 | 29.95 | 29.42 | -0.18 | -0.61% | 0.15 | 2 | 1,355 | 0.35 | 0.91 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 210.00 | 19.55 | 22.80 | 21.18 | 21.26 | -0.47 | -2.17% | 0.10 | 1 | 1,402 | 0.31 | 0.83 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 220.00 | 13.10 | 15.00 | 14.05 | 14.00 | -0.12 | -0.85% | 0.06 | 1 | 3,362 | 0.25 | 0.69 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 230.00 | 7.75 | 8.15 | 7.95 | 7.80 | -0.47 | -5.69% | 0.03 | 47 | 1,910 | 0.24 | 0.51 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 240.00 | 3.75 | 4.10 | 3.93 | 3.83 | -0.42 | -9.89% | 0.02 | 107 | 13,945 | 0.23 | 0.32 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 250.00 | 1.60 | 1.78 | 1.69 | 1.69 | -0.10 | -5.59% | 0.01 | 117 | 3,309 | 0.23 | 0.17 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 260.00 | 0.50 | 1.33 | 0.92 | 0.71 | -0.03 | -4.06% | 0.00 | 5 | 649 | 0.24 | 0.08 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 270.00 | 0.02 | 0.44 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.21 | 0.04 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.25 | 0.01 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.59 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.36 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.37 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 593 | 1.96 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.45 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/27/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 360 | 1.75 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.73 | 0.87 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 279 | 1.59 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/27/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.93 | 0.97 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 293 | 1.54 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/27/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.49 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 541 | 1.42 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.34 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.56 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/27/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.57 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.94 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.04 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.07 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.71 | 0.36 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.82 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 3:59:57 PM EST |
| 135.00 | 0.01 | 0.89 | 0.45 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.59 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.39 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 552 | 0.57 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.41 | 0.21 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 755 | 0.54 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.49 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.03 | -30.00% | 0.00 | 21 | 806 | 0.44 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 170.00 | 0.05 | 0.31 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,510 | 0.36 | 0.00 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 175.00 | 0.01 | 0.65 | 0.33 | 0.20 | +0.04 | +25.00% | 0.00 | 1 | 1,255 | 0.34 | -0.01 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 180.00 | 0.08 | 0.45 | 0.27 | 0.20 | -0.08 | -28.58% | 0.00 | 18 | 388 | 0.32 | -0.01 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 185.00 | 0.09 | 0.60 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10,840 | 0.30 | -0.02 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 190.00 | 0.27 | 0.87 | 0.57 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 915 | 0.31 | -0.03 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 195.00 | 0.21 | 0.95 | 0.58 | 0.74 | -0.01 | -1.34% | 0.00 | 1 | 1,565 | 0.27 | -0.06 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 200.00 | 0.77 | 1.45 | 1.11 | 1.11 | -0.04 | -3.48% | 0.01 | 23 | 1,481 | 0.28 | -0.09 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 210.00 | 2.10 | 2.29 | 2.20 | 2.25 | -0.28 | -11.07% | 0.01 | 95 | 1,359 | 0.26 | -0.17 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 220.00 | 4.50 | 4.75 | 4.63 | 4.90 | -0.02 | -0.41% | 0.02 | 184 | 1,093 | 0.25 | -0.31 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 230.00 | 8.45 | 8.90 | 8.68 | 8.70 | -0.10 | -1.14% | 0.04 | 6 | 396 | 0.24 | -0.49 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 240.00 | 13.85 | 16.20 | 15.03 | 13.35 | 0.00 | 0.00% | 0.06 | 0 | 216 | 0.23 | -0.68 | 0.02 | -0.07 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 250.00 | 21.65 | 24.45 | 23.05 | 20.75 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.29 | -0.83 | 0.01 | -0.05 | 10/20/2025 | 10/27/2025 3:59:57 PM EST |
| 260.00 | 30.90 | 33.65 | 32.28 | 32.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.33 | -0.92 | 0.01 | -0.03 | 10/14/2025 | 10/27/2025 3:59:57 PM EST |
| 270.00 | 40.70 | 43.80 | 42.25 | 59.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 3/5/2025 | 10/27/2025 3:59:57 PM EST |
| 280.00 | 50.35 | 54.10 | 52.23 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/27/2025 3:59:57 PM EST | |||
| 290.00 | 60.35 | 64.10 | 62.23 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 300.00 | 70.35 | 74.10 | 72.23 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 310.00 | 80.25 | 84.10 | 82.18 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 320.00 | 90.35 | 94.05 | 92.20 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 330.00 | 100.35 | 104.05 | 102.20 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 340.00 | 110.35 | 114.05 | 112.20 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST |