Options Chain for ABBVIE INC COM (ABBV) - $192.45 as of 7/11/2025 8:00:08 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 | 91.15 | 92.85 | 92.00 | % | 0.92 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 105.00 | 86.25 | 87.90 | 87.08 | % | 0.83 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 110.00 | 81.65 | 83.15 | 82.40 | % | 0.75 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 115.00 | 76.10 | 77.95 | 77.03 | % | 0.67 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 120.00 | 71.45 | 73.30 | 72.38 | % | 0.60 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 125.00 | 66.25 | 69.05 | 67.65 | % | 0.54 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 130.00 | 61.30 | 63.55 | 62.43 | % | 0.48 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 135.00 | 56.45 | 58.65 | 57.55 | % | 0.43 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 140.00 | 50.40 | 53.30 | 51.85 | % | 0.37 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 145.00 | 45.25 | 49.25 | 47.25 | % | 0.33 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 150.00 | 40.85 | 43.45 | 42.15 | % | 0.28 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 155.00 | 35.30 | 38.65 | 36.98 | % | 0.24 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 160.00 | 31.30 | 33.45 | 32.38 | % | 0.20 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 165.00 | 26.50 | 29.45 | 27.98 | % | 0.17 | 0 | 0 | 0.41 | 0.95 | 0.01 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 170.00 | 22.00 | 24.75 | 23.38 | % | 0.14 | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 175.00 | 18.10 | 20.05 | 19.08 | % | 0.11 | 0 | 0 | 0.28 | 0.83 | 0.01 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 180.00 | 14.05 | 15.50 | 14.78 | % | 0.08 | 0 | 0 | 0.26 | 0.76 | 0.02 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 185.00 | 10.95 | 12.05 | 11.50 | 11.20 | -2.92 | -20.68% | 0.06 | 3 | 3 | 0.28 | 0.67 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 190.00 | 7.65 | 8.70 | 8.18 | 8.40 | -2.69 | -24.26% | 0.04 | 6 | 5 | 0.26 | 0.56 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 195.00 | 5.25 | 6.55 | 5.90 | 7.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.44 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 200.00 | 3.50 | 4.95 | 4.23 | 3.62 | -1.63 | -31.05% | 0.02 | 5 | 1 | 0.28 | 0.33 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 205.00 | 1.89 | 2.93 | 2.41 | 3.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.24 | 0.02 | -0.05 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 210.00 | 0.92 | 2.02 | 1.47 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | 0.16 | 0.01 | -0.04 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 1.31 | 0.66 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.11 | 0.01 | -0.03 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 220.00 | 0.20 | 0.67 | 0.44 | 0.49 | -0.17 | -25.76% | 0.00 | 1 | 10 | 0.25 | 0.07 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.01 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 230.00 | 0.03 | 0.91 | 0.47 | 0.73 | +0.65 | +812.50% | 0.00 | 3 | 3 | 0.29 | 0.02 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.58 | 0.79 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.33 | 0.67 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | -0.02 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.66 | 0.83 | % | 0.01 | 0 | 0 | 0.37 | -0.05 | 0.01 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.01 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 175.00 | 1.74 | 2.88 | 2.31 | % | 0.01 | 0 | 0 | 0.30 | -0.17 | 0.01 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 180.00 | 2.77 | 3.50 | 3.14 | 3.05 | % | 0.02 | 17 | 0 | 0.28 | -0.24 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 185.00 | 3.55 | 6.10 | 4.83 | 4.93 | % | 0.03 | 80 | 0 | 0.29 | -0.33 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 190.00 | 6.10 | 7.25 | 6.68 | 6.47 | % | 0.04 | 1 | 0 | 0.27 | -0.44 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 195.00 | 8.40 | 9.85 | 9.13 | 9.00 | % | 0.05 | 1 | 0 | 0.26 | -0.56 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 200.00 | 11.45 | 12.95 | 12.20 | % | 0.06 | 0 | 0 | 0.25 | -0.67 | 0.02 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 205.00 | 15.05 | 16.55 | 15.80 | % | 0.08 | 0 | 0 | 0.24 | -0.76 | 0.02 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 210.00 | 18.15 | 20.85 | 19.50 | % | 0.09 | 0 | 0 | 0.19 | -0.84 | 0.01 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 215.00 | 23.10 | 25.20 | 24.15 | % | 0.11 | 0 | 0 | 0.25 | -0.89 | 0.01 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 220.00 | 28.65 | 30.45 | 29.55 | % | 0.13 | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 225.00 | 33.25 | 35.75 | 34.50 | % | 0.15 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 230.00 | 37.45 | 41.10 | 39.28 | % | 0.17 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 235.00 | 43.40 | 45.30 | 44.35 | % | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 240.00 | 48.10 | 50.25 | 49.18 | % | 0.20 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 245.00 | 52.45 | 55.10 | 53.78 | % | 0.22 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 250.00 | 57.40 | 61.10 | 59.25 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 255.00 | 62.65 | 65.80 | 64.23 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 260.00 | 68.35 | 70.10 | 69.23 | % | 0.27 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 265.00 | 73.40 | 74.85 | 74.13 | % | 0.28 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST |