Options Chain for ABBVIE INC COM (ABBV) - $236.28 as of 11/21/2025 8:20:09 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 | 114.85 | 118.15 | 116.50 | % | 0.97 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 125.00 | 110.20 | 113.20 | 111.70 | % | 0.89 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 130.00 | 105.50 | 108.20 | 106.85 | % | 0.82 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 135.00 | 100.05 | 103.15 | 101.60 | % | 0.75 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 140.00 | 95.05 | 98.20 | 96.63 | % | 0.69 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 145.00 | 89.90 | 93.20 | 91.55 | % | 0.63 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 150.00 | 84.90 | 88.25 | 86.58 | % | 0.58 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 155.00 | 80.15 | 83.25 | 81.70 | % | 0.53 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 160.00 | 74.80 | 78.25 | 76.53 | % | 0.48 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 165.00 | 70.30 | 73.25 | 71.78 | % | 0.44 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 170.00 | 64.95 | 68.25 | 66.60 | % | 0.39 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 175.00 | 59.70 | 63.30 | 61.50 | % | 0.35 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 180.00 | 54.55 | 58.30 | 56.43 | % | 0.31 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 185.00 | 50.00 | 53.30 | 51.65 | % | 0.28 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 190.00 | 45.00 | 48.30 | 46.65 | 39.73 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:58 PM EST |
| 195.00 | 40.00 | 43.35 | 41.68 | 27.24 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:58 PM EST |
| 200.00 | 35.40 | 38.40 | 36.90 | 33.82 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.75 | 1.00 | 0.00 | -0.01 | 11/12/2025 | 11/21/2025 3:59:58 PM EST |
| 205.00 | 30.15 | 33.45 | 31.80 | 28.85 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.67 | 0.99 | 0.00 | -0.03 | 11/12/2025 | 11/21/2025 3:59:58 PM EST |
| 207.50 | 27.70 | 30.95 | 29.33 | % | 0.14 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 11/21/2025 3:59:58 PM EST | |||
| 210.00 | 25.25 | 28.50 | 26.88 | 25.07 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.60 | 0.98 | 0.00 | -0.04 | 11/14/2025 | 11/21/2025 3:59:58 PM EST |
| 212.50 | 22.85 | 26.05 | 24.45 | 19.75 | % | 0.12 | 2 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST | |
| 215.00 | 20.60 | 23.65 | 22.13 | 22.87 | +4.14 | +22.11% | 0.10 | 1 | 10 | 0.53 | 0.96 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 217.50 | 18.10 | 21.25 | 19.68 | % | 0.09 | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.07 | 11/21/2025 3:59:58 PM EST | |||
| 220.00 | 16.55 | 18.90 | 17.73 | 12.93 | 0.00 | 0.00% | 0.08 | 0 | 148 | 0.33 | 0.91 | 0.01 | -0.09 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 222.50 | 13.45 | 16.00 | 14.73 | 14.80 | % | 0.07 | 1 | 0 | 0.39 | 0.88 | 0.02 | -0.11 | 11/21/2025 | 11/21/2025 3:59:58 PM EST | |
| 225.00 | 12.05 | 14.50 | 13.28 | 13.60 | +5.20 | +61.91% | 0.06 | 1 | 745 | 0.31 | 0.84 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 227.50 | 9.80 | 11.35 | 10.58 | 10.47 | +4.22 | +67.52% | 0.05 | 3 | 13 | 0.26 | 0.78 | 0.02 | -0.14 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 230.00 | 8.20 | 9.50 | 8.85 | 9.75 | +4.40 | +82.25% | 0.04 | 33 | 187 | 0.27 | 0.72 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 232.50 | 6.80 | 7.15 | 6.98 | 6.27 | +2.62 | +71.79% | 0.03 | 8 | 27 | 0.25 | 0.64 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 235.00 | 5.05 | 5.70 | 5.38 | 5.20 | +2.35 | +82.46% | 0.02 | 116 | 82 | 0.25 | 0.56 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 237.50 | 3.90 | 4.40 | 4.15 | 4.57 | +3.07 | +204.67% | 0.02 | 18 | 37 | 0.25 | 0.47 | 0.04 | -0.17 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 240.00 | 2.78 | 3.20 | 2.99 | 3.33 | +1.83 | +122.00% | 0.01 | 129 | 111 | 0.24 | 0.39 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 242.50 | 1.90 | 2.31 | 2.11 | 2.19 | +1.13 | +106.61% | 0.01 | 27 | 59 | 0.24 | 0.30 | 0.03 | -0.14 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 245.00 | 1.22 | 1.61 | 1.42 | 1.52 | +0.92 | +153.34% | 0.01 | 85 | 132 | 0.23 | 0.23 | 0.03 | -0.12 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 247.50 | 0.74 | 1.12 | 0.93 | 1.10 | +0.22 | +25.00% | 0.00 | 158 | 3 | 0.23 | 0.17 | 0.02 | -0.10 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 250.00 | 0.21 | 1.02 | 0.62 | 0.65 | +0.28 | +75.68% | 0.00 | 65 | 48 | 0.23 | 0.13 | 0.02 | -0.09 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 252.50 | 0.30 | 0.65 | 0.48 | 0.80 | +0.45 | +128.58% | 0.00 | 3 | 2 | 0.24 | 0.09 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 255.00 | 0.15 | 0.57 | 0.36 | 0.36 | -0.08 | -18.19% | 0.00 | 5 | 4 | 0.25 | 0.07 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 260.00 | 0.04 | 1.06 | 0.55 | 0.66 | +0.22 | +50.00% | 0.00 | 25 | 2 | 0.30 | 0.03 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 265.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 11/21/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 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 | 2.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.14 | 1.07 | 0.01 | -0.52 | -98.12% | 0.01 | 2 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.14 | 1.07 | 2.14 | +1.39 | +185.34% | 0.01 | 2 | 23 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.23 | -82.15% | 0.00 | 1 | 220 | 0.40 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 205.00 | 0.04 | 0.21 | 0.13 | 0.13 | -0.16 | -55.18% | 0.00 | 16 | 226 | 0.35 | -0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 207.50 | 0.00 | 0.31 | 0.16 | 0.14 | % | 0.00 | 28 | 0 | 0.39 | -0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST | |
| 210.00 | 0.10 | 0.21 | 0.16 | 0.18 | -0.22 | -55.00% | 0.00 | 127 | 19 | 0.32 | -0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 212.50 | 0.00 | 0.43 | 0.22 | 0.22 | -0.18 | -45.00% | 0.00 | 2 | 1 | 0.36 | -0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 215.00 | 0.01 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.28 | -0.04 | 0.01 | -0.06 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 217.50 | 0.08 | 2.45 | 1.27 | 0.52 | -0.04 | -7.15% | 0.01 | 3 | 4 | 0.36 | -0.06 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 220.00 | 0.27 | 0.69 | 0.48 | 0.55 | -1.03 | -65.19% | 0.00 | 10 | 131 | 0.27 | -0.09 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 222.50 | 0.66 | 0.90 | 0.78 | 1.22 | -0.89 | -42.18% | 0.00 | 2 | 15 | 0.27 | -0.12 | 0.02 | -0.11 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 225.00 | 0.96 | 1.24 | 1.10 | 1.06 | -1.38 | -56.56% | 0.00 | 7 | 56 | 0.27 | -0.16 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 227.50 | 1.27 | 1.90 | 1.59 | 1.38 | -2.36 | -63.11% | 0.01 | 1 | 20 | 0.26 | -0.22 | 0.02 | -0.14 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 230.00 | 1.97 | 2.63 | 2.30 | 1.87 | -2.58 | -57.98% | 0.01 | 74 | 187 | 0.27 | -0.28 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 232.50 | 2.78 | 3.25 | 3.02 | 2.58 | -3.87 | -60.00% | 0.01 | 6 | 109 | 0.26 | -0.36 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 235.00 | 3.60 | 4.10 | 3.85 | 3.49 | -4.24 | -54.86% | 0.02 | 22 | 24 | 0.25 | -0.44 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 237.50 | 4.85 | 5.45 | 5.15 | 5.14 | -4.37 | -45.96% | 0.02 | 36 | 3 | 0.25 | -0.53 | 0.04 | -0.17 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 240.00 | 6.20 | 6.80 | 6.50 | 5.90 | -0.80 | -11.94% | 0.03 | 17 | 31 | 0.24 | -0.61 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 242.50 | 7.70 | 8.60 | 8.15 | 7.67 | % | 0.03 | 1 | 0 | 0.24 | -0.70 | 0.03 | -0.14 | 11/21/2025 | 11/21/2025 3:59:58 PM EST | |
| 245.00 | 9.55 | 10.40 | 9.98 | % | 0.04 | 0 | 0 | 0.24 | -0.77 | 0.03 | -0.12 | 11/21/2025 3:59:58 PM EST | |||
| 247.50 | 10.75 | 12.55 | 11.65 | % | 0.05 | 0 | 0 | 0.28 | -0.83 | 0.02 | -0.10 | 11/21/2025 3:59:58 PM EST | |||
| 250.00 | 12.95 | 15.35 | 14.15 | % | 0.06 | 0 | 0 | 0.34 | -0.87 | 0.02 | -0.09 | 11/21/2025 3:59:58 PM EST | |||
| 252.50 | 14.65 | 17.90 | 16.28 | % | 0.06 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.07 | 11/21/2025 3:59:58 PM EST | |||
| 255.00 | 17.00 | 20.35 | 18.68 | % | 0.07 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.05 | 11/21/2025 3:59:58 PM EST | |||
| 260.00 | 21.90 | 25.35 | 23.63 | % | 0.09 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.03 | 11/21/2025 3:59:58 PM EST | |||
| 265.00 | 26.90 | 29.85 | 28.38 | % | 0.11 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:58 PM EST | |||
| 270.00 | 31.90 | 35.35 | 33.63 | % | 0.12 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 275.00 | 36.90 | 40.35 | 38.63 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 280.00 | 41.90 | 45.35 | 43.63 | % | 0.16 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 285.00 | 46.90 | 50.35 | 48.63 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 290.00 | 51.90 | 55.35 | 53.63 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 295.00 | 56.90 | 60.70 | 58.80 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 300.00 | 61.90 | 65.35 | 63.63 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 305.00 | 66.90 | 70.75 | 68.83 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 310.00 | 71.90 | 75.75 | 73.83 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST |