Options Chain for ABBVIE INC COM (ABBV) - $190.83 as of 7/10/2025 4:20:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 93.95 | 96.00 | 94.98 | 89.95 | 0.00 | 0.00% | 0.95 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 105.00 | 89.05 | 90.70 | 89.88 | % | 0.86 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 110.00 | 84.15 | 85.70 | 84.93 | % | 0.77 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 115.00 | 79.15 | 80.75 | 79.95 | % | 0.70 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 120.00 | 74.10 | 75.85 | 74.98 | % | 0.62 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 125.00 | 69.05 | 70.85 | 69.95 | % | 0.56 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 130.00 | 64.00 | 65.90 | 64.95 | % | 0.50 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 135.00 | 59.10 | 61.15 | 60.13 | 56.74 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:49 PM EST |
| 140.00 | 54.10 | 55.80 | 54.95 | % | 0.39 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 145.00 | 49.15 | 51.30 | 50.23 | % | 0.35 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 150.00 | 44.20 | 45.80 | 45.00 | % | 0.30 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 155.00 | 39.20 | 40.75 | 39.98 | % | 0.26 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 160.00 | 34.10 | 35.75 | 34.93 | 26.57 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:49 PM EST |
| 165.00 | 29.20 | 30.80 | 30.00 | 27.25 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.71 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 167.50 | 26.60 | 28.10 | 27.35 | % | 0.16 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 170.00 | 24.40 | 26.65 | 25.53 | 21.87 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.58 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 172.50 | 22.00 | 23.70 | 22.85 | % | 0.13 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 175.00 | 19.45 | 21.50 | 20.48 | 13.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 177.50 | 17.00 | 18.75 | 17.88 | % | 0.10 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 180.00 | 14.45 | 16.10 | 15.28 | 15.84 | +7.60 | +92.24% | 0.08 | 2 | 7 | 0.40 | 1.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 182.50 | 12.05 | 12.85 | 12.45 | % | 0.07 | 0 | 0 | 0.36 | 0.96 | 0.03 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 185.00 | 9.70 | 10.40 | 10.05 | 11.04 | +4.44 | +67.28% | 0.05 | 12 | 98 | 0.32 | 0.90 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 187.50 | 7.55 | 8.10 | 7.83 | 9.14 | +4.44 | +94.47% | 0.04 | 3 | 1 | 0.22 | 0.81 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 190.00 | 5.40 | 6.10 | 5.75 | 6.24 | +3.24 | +108.00% | 0.03 | 69 | 227 | 0.21 | 0.71 | 0.05 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 192.50 | 4.00 | 4.95 | 4.48 | 5.16 | +3.30 | +177.42% | 0.02 | 9 | 8 | 0.24 | 0.59 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 195.00 | 2.69 | 2.92 | 2.81 | 2.81 | +1.60 | +132.24% | 0.01 | 145 | 2,139 | 0.21 | 0.47 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 197.50 | 1.72 | 1.90 | 1.81 | 1.90 | +1.27 | +201.59% | 0.01 | 72 | 6 | 0.21 | 0.35 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 200.00 | 1.03 | 1.29 | 1.16 | 1.00 | +0.69 | +222.59% | 0.01 | 306 | 1,184 | 0.21 | 0.24 | 0.04 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 202.50 | 0.58 | 1.06 | 0.82 | 0.85 | % | 0.00 | 1 | 0 | 0.21 | 0.16 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 205.00 | 0.28 | 0.68 | 0.48 | 0.45 | +0.27 | +150.00% | 0.00 | 16 | 47 | 0.23 | 0.09 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 207.50 | 0.00 | 0.59 | 0.30 | 0.22 | % | 0.00 | 5 | 0 | 0.22 | 0.05 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 210.00 | 0.00 | 0.76 | 0.38 | 0.14 | +0.04 | +40.00% | 0.00 | 32 | 18 | 0.34 | 0.03 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 212.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 215.00 | 0.00 | 0.55 | 0.28 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.01 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 1.47 | 0.74 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:49 PM EST |
| 225.00 | 0.00 | 0.84 | 0.42 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 0.78 | 0.39 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 245.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 255.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 265.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 0.05 | 0.03 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.89 | 0.95 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 167.50 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 170.00 | 0.07 | 0.53 | 0.30 | 0.18 | -0.04 | -18.19% | 0.00 | 2 | 37 | 0.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 172.50 | 0.00 | 0.61 | 0.31 | 0.38 | % | 0.00 | 1 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 175.00 | 0.00 | 0.46 | 0.23 | 0.18 | -0.25 | -58.14% | 0.00 | 4 | 231 | 0.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 177.50 | 0.25 | 0.34 | 0.30 | 0.49 | -0.08 | -14.04% | 0.00 | 2 | 17 | 0.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 180.00 | 0.21 | 0.48 | 0.35 | 0.45 | -0.42 | -48.28% | 0.00 | 22 | 83 | 0.27 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 182.50 | 0.31 | 0.70 | 0.51 | 0.60 | % | 0.00 | 6 | 0 | 0.21 | -0.04 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 185.00 | 0.89 | 1.05 | 0.97 | 1.00 | -0.89 | -47.09% | 0.01 | 90 | 150 | 0.25 | -0.10 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 187.50 | 1.32 | 1.48 | 1.40 | 1.44 | % | 0.01 | 7 | 0 | 0.24 | -0.19 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 190.00 | 1.98 | 2.16 | 2.07 | 1.90 | -1.92 | -50.27% | 0.01 | 61 | 47 | 0.23 | -0.29 | 0.05 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 192.50 | 2.86 | 3.10 | 2.98 | 2.80 | % | 0.02 | 55 | 0 | 0.23 | -0.41 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 195.00 | 4.00 | 4.30 | 4.15 | 3.74 | -3.26 | -46.58% | 0.02 | 809 | 14 | 0.22 | -0.53 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 197.50 | 4.60 | 6.10 | 5.35 | % | 0.03 | 0 | 0 | 0.23 | -0.65 | 0.04 | -0.08 | 7/10/2025 3:59:49 PM EST | |||
| 200.00 | 6.90 | 8.00 | 7.45 | 12.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.21 | -0.76 | 0.04 | -0.07 | 6/12/2025 | 7/10/2025 3:59:49 PM EST |
| 202.50 | 8.90 | 10.05 | 9.48 | % | 0.05 | 0 | 0 | 0.24 | -0.84 | 0.03 | -0.05 | 7/10/2025 3:59:49 PM EST | |||
| 205.00 | 10.65 | 12.55 | 11.60 | 18.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.26 | -0.91 | 0.02 | -0.04 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 207.50 | 12.90 | 14.70 | 13.80 | % | 0.07 | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.02 | 7/10/2025 3:59:49 PM EST | |||
| 210.00 | 15.35 | 17.10 | 16.23 | % | 0.08 | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 212.50 | 17.40 | 19.50 | 18.45 | % | 0.09 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 215.00 | 19.95 | 22.15 | 21.05 | 25.53 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.42 | -0.99 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:49 PM EST |
| 220.00 | 25.85 | 27.40 | 26.63 | 30.19 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.49 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:49 PM EST |
| 225.00 | 30.70 | 32.45 | 31.58 | % | 0.14 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 230.00 | 35.85 | 37.30 | 36.58 | % | 0.16 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 235.00 | 40.80 | 42.30 | 41.55 | % | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 240.00 | 45.60 | 47.25 | 46.43 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 245.00 | 50.85 | 52.30 | 51.58 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 250.00 | 55.80 | 57.30 | 56.55 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 255.00 | 60.30 | 62.35 | 61.33 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 260.00 | 65.55 | 67.40 | 66.48 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 265.00 | 70.75 | 72.45 | 71.60 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST |