Options Chain for ABBVIE INC COM (ABBV) - $233.25 as of 6/25/2026 7:01:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 76.90 | 80.80 | 78.85 | 75.50 | % | 0.48 | 6 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 170.00 | 71.90 | 75.85 | 73.88 | % | 0.43 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/25/2026 4:00:07 PM EST | |||
| 175.00 | 66.90 | 70.85 | 68.88 | % | 0.39 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/25/2026 4:00:07 PM EST | |||
| 180.00 | 62.05 | 65.90 | 63.98 | % | 0.36 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/25/2026 4:00:07 PM EST | |||
| 185.00 | 57.15 | 60.95 | 59.05 | % | 0.32 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/25/2026 4:00:07 PM EST | |||
| 190.00 | 52.70 | 56.00 | 54.35 | % | 0.29 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 6/25/2026 4:00:07 PM EST | |||
| 195.00 | 47.85 | 50.95 | 49.40 | % | 0.25 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 6/25/2026 4:00:07 PM EST | |||
| 200.00 | 43.10 | 46.15 | 44.63 | % | 0.22 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.02 | 6/25/2026 4:00:07 PM EST | |||
| 205.00 | 38.25 | 41.35 | 39.80 | % | 0.19 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.03 | 6/25/2026 4:00:07 PM EST | |||
| 210.00 | 33.40 | 36.60 | 35.00 | 34.10 | % | 0.17 | 2 | 0 | 0.48 | 0.90 | 0.01 | -0.05 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 215.00 | 28.70 | 31.95 | 30.33 | 30.20 | % | 0.14 | 13 | 0 | 0.45 | 0.87 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 220.00 | 24.30 | 27.50 | 25.90 | % | 0.12 | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.07 | 6/25/2026 4:00:07 PM EST | |||
| 225.00 | 19.90 | 23.35 | 21.63 | % | 0.10 | 0 | 0 | 0.31 | 0.78 | 0.01 | -0.08 | 6/25/2026 4:00:07 PM EST | |||
| 230.00 | 16.00 | 19.50 | 17.75 | % | 0.08 | 0 | 0 | 0.30 | 0.72 | 0.01 | -0.09 | 6/25/2026 4:00:07 PM EST | |||
| 235.00 | 12.55 | 16.10 | 14.33 | 13.24 | % | 0.06 | 1 | 0 | 0.30 | 0.65 | 0.02 | -0.09 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 240.00 | 9.60 | 12.90 | 11.25 | 10.45 | % | 0.05 | 3 | 0 | 0.29 | 0.57 | 0.02 | -0.10 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 245.00 | 6.90 | 10.65 | 8.78 | 8.57 | % | 0.04 | 13 | 0 | 0.29 | 0.48 | 0.02 | -0.10 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 250.00 | 4.75 | 8.55 | 6.65 | 6.34 | % | 0.03 | 10 | 0 | 0.29 | 0.40 | 0.02 | -0.09 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 255.00 | 3.00 | 6.95 | 4.98 | 4.63 | % | 0.02 | 1 | 0 | 0.29 | 0.31 | 0.02 | -0.09 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 260.00 | 1.65 | 4.95 | 3.30 | 3.61 | % | 0.01 | 1 | 0 | 0.27 | 0.24 | 0.01 | -0.07 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 265.00 | 0.60 | 4.65 | 2.63 | 2.00 | % | 0.01 | 1 | 0 | 0.27 | 0.18 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 270.00 | 0.12 | 3.90 | 2.01 | 2.40 | % | 0.01 | 2 | 0 | 0.27 | 0.13 | 0.01 | -0.05 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 275.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.04 | 6/25/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.41 | 0.06 | 0.01 | -0.03 | 6/25/2026 4:00:07 PM EST | |||
| 285.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.02 | 6/25/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.01 | 6/25/2026 4:00:07 PM EST | |||
| 295.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 6/25/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 6/25/2026 4:00:07 PM EST | |||
| 305.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 6/25/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.36 | 1.18 | 1.16 | % | 0.01 | 1 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 185.00 | 0.00 | 2.43 | 1.22 | 1.20 | % | 0.01 | 1 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 190.00 | 0.04 | 1.92 | 0.98 | 1.06 | % | 0.01 | 207 | 0 | 0.43 | -0.02 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 195.00 | 0.00 | 2.64 | 1.32 | 0.80 | % | 0.01 | 7 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 200.00 | 0.19 | 2.79 | 1.49 | % | 0.01 | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.02 | 6/25/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.03 | 6/25/2026 4:00:07 PM EST | |||
| 210.00 | 0.26 | 3.35 | 1.81 | % | 0.01 | 0 | 0 | 0.34 | -0.10 | 0.01 | -0.05 | 6/25/2026 4:00:07 PM EST | |||
| 215.00 | 0.60 | 3.80 | 2.20 | 1.83 | % | 0.01 | 1 | 0 | 0.33 | -0.13 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 220.00 | 1.50 | 4.40 | 2.95 | % | 0.01 | 0 | 0 | 0.33 | -0.17 | 0.01 | -0.07 | 6/25/2026 4:00:07 PM EST | |||
| 225.00 | 1.29 | 5.25 | 3.27 | % | 0.01 | 0 | 0 | 0.30 | -0.22 | 0.01 | -0.08 | 6/25/2026 4:00:07 PM EST | |||
| 230.00 | 2.75 | 6.40 | 4.58 | % | 0.02 | 0 | 0 | 0.30 | -0.28 | 0.01 | -0.09 | 6/25/2026 4:00:07 PM EST | |||
| 235.00 | 4.05 | 7.95 | 6.00 | 7.23 | % | 0.03 | 1 | 0 | 0.29 | -0.35 | 0.02 | -0.09 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 240.00 | 7.50 | 9.95 | 8.73 | 8.30 | % | 0.04 | 3 | 0 | 0.31 | -0.43 | 0.02 | -0.10 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 245.00 | 8.65 | 12.30 | 10.48 | 10.85 | % | 0.04 | 9 | 0 | 0.28 | -0.52 | 0.02 | -0.10 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 250.00 | 11.60 | 15.30 | 13.45 | % | 0.05 | 0 | 0 | 0.28 | -0.60 | 0.02 | -0.09 | 6/25/2026 4:00:07 PM EST | |||
| 255.00 | 14.95 | 18.55 | 16.75 | % | 0.07 | 0 | 0 | 0.28 | -0.69 | 0.02 | -0.09 | 6/25/2026 4:00:07 PM EST | |||
| 260.00 | 18.70 | 22.10 | 20.40 | % | 0.08 | 0 | 0 | 0.28 | -0.76 | 0.01 | -0.07 | 6/25/2026 4:00:07 PM EST | |||
| 265.00 | 22.65 | 26.20 | 24.43 | 25.10 | % | 0.09 | 50 | 0 | 0.28 | -0.82 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 270.00 | 27.15 | 30.55 | 28.85 | 29.55 | % | 0.11 | 6 | 0 | 0.28 | -0.87 | 0.01 | -0.05 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 275.00 | 31.70 | 35.05 | 33.38 | 33.90 | % | 0.12 | 2 | 0 | 0.40 | -0.91 | 0.01 | -0.04 | 6/25/2026 | 6/25/2026 4:00:07 PM EST | |
| 280.00 | 36.40 | 39.70 | 38.05 | % | 0.14 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.03 | 6/25/2026 4:00:07 PM EST | |||
| 285.00 | 41.20 | 44.50 | 42.85 | % | 0.15 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 6/25/2026 4:00:07 PM EST | |||
| 290.00 | 46.05 | 49.30 | 47.68 | % | 0.16 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 6/25/2026 4:00:07 PM EST | |||
| 295.00 | 50.95 | 54.20 | 52.58 | % | 0.18 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 6/25/2026 4:00:07 PM EST | |||
| 300.00 | 55.85 | 59.10 | 57.48 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 6/25/2026 4:00:07 PM EST | |||
| 305.00 | 60.80 | 64.70 | 62.75 | 62.75 | % | 0.21 | 2 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:07 PM EST |