Options Chain for ABBVIE INC COM (ABBV) - $229.98 as of 12/26/2025 7:30:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 133.75 | 136.50 | 135.13 | 127.89 | 0.00 | 0.00% | 1.42 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 128.35 | 131.70 | 130.03 | 100.64 | 0.00 | 0.00% | 1.30 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 123.80 | 126.55 | 125.18 | % | 1.19 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 110.00 | 118.80 | 121.55 | 120.18 | % | 1.09 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 115.00 | 113.40 | 116.95 | 115.18 | % | 1.00 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 120.00 | 108.80 | 111.75 | 110.28 | 112.00 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 103.80 | 106.85 | 105.33 | % | 0.84 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 130.00 | 98.85 | 101.60 | 100.23 | 96.07 | 0.00 | 0.00% | 0.77 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 135.00 | 93.85 | 96.60 | 95.23 | % | 0.71 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 140.00 | 88.45 | 91.85 | 90.15 | 89.62 | 0.00 | 0.00% | 0.64 | 0 | 36 | 0.89 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/26/2025 3:59:59 PM EST |
| 145.00 | 83.85 | 86.60 | 85.23 | % | 0.59 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 150.00 | 78.90 | 81.65 | 80.28 | 85.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:59 PM EST |
| 155.00 | 73.50 | 76.85 | 75.18 | 74.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:59 PM EST |
| 160.00 | 68.90 | 71.95 | 70.43 | 77.50 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.63 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 3:59:59 PM EST |
| 165.00 | 63.95 | 66.70 | 65.33 | 65.53 | 0.00 | 0.00% | 0.40 | 0 | 19 | 0.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 170.00 | 58.80 | 62.00 | 60.40 | 56.77 | 0.00 | 0.00% | 0.36 | 0 | 24 | 0.60 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:59 PM EST |
| 175.00 | 54.00 | 56.75 | 55.38 | 54.82 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.55 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 180.00 | 48.65 | 52.15 | 50.40 | 58.75 | 0.00 | 0.00% | 0.28 | 0 | 90 | 0.53 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:59 PM EST |
| 185.00 | 43.70 | 46.85 | 45.28 | 43.85 | 0.00 | 0.00% | 0.24 | 0 | 45 | 0.47 | 0.97 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 190.00 | 38.80 | 42.30 | 40.55 | 38.90 | -1.25 | -3.12% | 0.21 | 10 | 89 | 0.45 | 0.95 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 195.00 | 34.25 | 37.60 | 35.93 | 31.65 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.42 | 0.93 | 0.01 | -0.03 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 200.00 | 29.55 | 32.75 | 31.15 | 30.60 | +0.02 | +0.07% | 0.16 | 12 | 191 | 0.38 | 0.89 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 210.00 | 21.00 | 23.65 | 22.33 | 22.20 | 0.00 | 0.00% | 0.11 | 0 | 845 | 0.28 | 0.80 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 220.00 | 14.55 | 15.45 | 15.00 | 14.58 | -1.17 | -7.43% | 0.07 | 13 | 1,492 | 0.27 | 0.67 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 230.00 | 9.00 | 9.30 | 9.15 | 9.08 | -0.32 | -3.41% | 0.04 | 76 | 2,244 | 0.26 | 0.51 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 240.00 | 4.85 | 5.10 | 4.98 | 4.93 | -0.43 | -8.03% | 0.02 | 138 | 2,072 | 0.25 | 0.34 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 250.00 | 2.18 | 2.40 | 2.29 | 2.35 | -0.28 | -10.65% | 0.01 | 199 | 2,623 | 0.24 | 0.20 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 260.00 | 0.81 | 1.30 | 1.06 | 1.06 | +0.01 | +0.96% | 0.00 | 17 | 1,637 | 0.24 | 0.11 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 270.00 | 0.25 | 0.95 | 0.60 | 0.51 | +0.15 | +41.67% | 0.00 | 34 | 321 | 0.26 | 0.05 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 280.00 | 0.01 | 0.54 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.24 | 0.02 | 0.00 | -0.01 | 12/12/2025 | 12/26/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.77 | 0.39 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.36 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.84 | 0.42 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/26/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.16 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.17 | 1.09 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/26/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.68 | 0.34 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/26/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.49 | 0.25 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/26/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.66 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/26/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.52 | 0.26 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.59 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.59 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.79 | 0.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.55 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.86 | 0.43 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.52 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.56 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.44 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 175.00 | 0.01 | 0.67 | 0.34 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.33 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 180.00 | 0.09 | 0.75 | 0.42 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.33 | -0.01 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 185.00 | 0.17 | 0.83 | 0.50 | 0.40 | +0.03 | +8.11% | 0.00 | 10 | 641 | 0.32 | -0.03 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 190.00 | 0.60 | 0.74 | 0.67 | 0.73 | -0.04 | -5.20% | 0.00 | 1 | 562 | 0.31 | -0.05 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 195.00 | 0.90 | 1.42 | 1.16 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1,655 | 0.32 | -0.07 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 200.00 | 1.08 | 1.76 | 1.42 | 1.40 | -0.08 | -5.41% | 0.01 | 20 | 5,535 | 0.29 | -0.11 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 210.00 | 2.59 | 2.93 | 2.76 | 3.05 | +0.13 | +4.46% | 0.01 | 56 | 1,143 | 0.28 | -0.20 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 220.00 | 5.35 | 5.55 | 5.45 | 5.40 | -0.10 | -1.82% | 0.02 | 282 | 1,564 | 0.27 | -0.33 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 230.00 | 9.40 | 9.65 | 9.53 | 9.65 | +0.20 | +2.12% | 0.04 | 5 | 661 | 0.26 | -0.49 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 240.00 | 14.65 | 16.80 | 15.73 | 15.10 | 0.00 | 0.00% | 0.07 | 0 | 111 | 0.26 | -0.66 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 250.00 | 21.90 | 24.55 | 23.23 | 23.07 | -2.83 | -10.93% | 0.09 | 1 | 15 | 0.26 | -0.80 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 260.00 | 30.75 | 33.30 | 32.03 | 28.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.27 | -0.89 | 0.01 | -0.04 | 10/2/2025 | 12/26/2025 3:59:59 PM EST |
| 270.00 | 40.45 | 43.00 | 41.73 | % | 0.15 | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 280.00 | 50.25 | 52.45 | 51.35 | % | 0.18 | 0 | 0 | 0.29 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 290.00 | 59.30 | 62.80 | 61.05 | % | 0.21 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST |