Options Chain for ABBVIE INC COM (ABBV) - $210.40 as of 8/29/2025 8:10:10 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 | 109.00 | 111.65 | 110.33 | % | 1.10 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 105.00 | 103.70 | 107.00 | 105.35 | 96.17 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 110.00 | 98.75 | 101.70 | 100.23 | % | 0.91 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 115.00 | 93.70 | 96.85 | 95.28 | % | 0.83 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 120.00 | 88.90 | 92.05 | 90.48 | % | 0.75 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 125.00 | 83.75 | 87.15 | 85.45 | % | 0.68 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 130.00 | 79.00 | 82.05 | 80.53 | % | 0.62 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 135.00 | 73.80 | 77.25 | 75.53 | % | 0.56 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 140.00 | 69.15 | 71.00 | 70.08 | % | 0.50 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 145.00 | 63.80 | 67.20 | 65.50 | % | 0.45 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 150.00 | 59.05 | 61.75 | 60.40 | % | 0.40 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 155.00 | 54.90 | 56.50 | 55.70 | % | 0.36 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 160.00 | 49.25 | 51.85 | 50.55 | 50.24 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 165.00 | 44.10 | 47.25 | 45.68 | % | 0.28 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 170.00 | 39.10 | 42.00 | 40.55 | 40.87 | % | 0.24 | 1 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 175.00 | 34.40 | 36.95 | 35.68 | 28.44 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:59 PM EST |
| 180.00 | 29.40 | 31.50 | 30.45 | 19.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.69 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:59 PM EST |
| 182.50 | 26.80 | 29.55 | 28.18 | % | 0.15 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 185.00 | 24.20 | 27.05 | 25.63 | 18.74 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.64 | 1.00 | 0.00 | -0.01 | 8/14/2025 | 8/29/2025 3:59:59 PM EST |
| 187.50 | 21.45 | 24.45 | 22.95 | % | 0.12 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 190.00 | 19.55 | 22.05 | 20.80 | 20.73 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.54 | 0.99 | 0.00 | -0.03 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 192.50 | 17.85 | 18.70 | 18.28 | 17.89 | % | 0.09 | 35 | 0 | 0.35 | 0.97 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 195.00 | 15.55 | 16.35 | 15.95 | 15.35 | +1.91 | +14.22% | 0.08 | 35 | 48 | 0.46 | 0.97 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 197.50 | 11.80 | 14.05 | 12.93 | 10.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.31 | 0.94 | 0.01 | -0.07 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 200.00 | 9.85 | 12.15 | 11.00 | 10.88 | +1.21 | +12.52% | 0.06 | 12 | 132 | 0.30 | 0.88 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 202.50 | 6.90 | 10.40 | 8.65 | 7.36 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.83 | 0.03 | -0.11 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 205.00 | 6.65 | 7.25 | 6.95 | 7.16 | +2.47 | +52.67% | 0.03 | 3 | 106 | 0.19 | 0.77 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 207.50 | 4.65 | 6.20 | 5.43 | 4.60 | +1.33 | +40.68% | 0.03 | 2 | 52 | 0.21 | 0.67 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 210.00 | 3.10 | 3.80 | 3.45 | 3.40 | +1.32 | +63.47% | 0.02 | 252 | 340 | 0.18 | 0.55 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 212.50 | 1.85 | 2.32 | 2.09 | 2.14 | +0.95 | +79.84% | 0.01 | 75 | 166 | 0.17 | 0.42 | 0.06 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 215.00 | 1.02 | 1.54 | 1.28 | 1.08 | +0.46 | +74.20% | 0.01 | 772 | 219 | 0.17 | 0.28 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 217.50 | 0.30 | 0.78 | 0.54 | 0.60 | +0.37 | +160.87% | 0.00 | 64 | 3 | 0.17 | 0.18 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 220.00 | 0.25 | 0.55 | 0.40 | 0.33 | +0.14 | +73.69% | 0.00 | 30 | 110 | 0.17 | 0.11 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 222.50 | 0.00 | 0.43 | 0.22 | 0.29 | % | 0.00 | 1 | 0 | 0.22 | 0.06 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 225.00 | 0.00 | 1.30 | 0.65 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.35 | 0.03 | 0.01 | -0.02 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 227.50 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.27 | 0.64 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 235.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.27 | 0.64 | 1.07 | +0.92 | +613.34% | 0.00 | 1 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.27 | 0.64 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.28 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 2.14 | 1.07 | 1.09 | +0.88 | +419.05% | 0.01 | 1 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 182.50 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.87 | 0.44 | 0.10 | -0.05 | -33.34% | 0.00 | 7 | 11 | 0.51 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 187.50 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.36 | 0.68 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.49 | -0.01 | 0.00 | -0.03 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 192.50 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.32 | -0.03 | 0.01 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 195.00 | 0.02 | 0.59 | 0.31 | 0.26 | -0.19 | -42.23% | 0.00 | 1 | 250 | 0.50 | -0.03 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 197.50 | 0.25 | 1.86 | 1.06 | 0.39 | -0.26 | -40.00% | 0.01 | 2 | 12 | 0.31 | -0.06 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 200.00 | 0.42 | 0.55 | 0.49 | 0.55 | -0.17 | -23.62% | 0.00 | 16 | 152 | 0.22 | -0.12 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 202.50 | 0.63 | 0.92 | 0.78 | 0.75 | -0.56 | -42.75% | 0.00 | 19 | 22 | 0.21 | -0.17 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 205.00 | 1.00 | 1.23 | 1.12 | 1.10 | -0.74 | -40.22% | 0.01 | 231 | 154 | 0.20 | -0.23 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 207.50 | 1.54 | 1.88 | 1.71 | 1.80 | -1.33 | -42.50% | 0.01 | 189 | 3 | 0.19 | -0.33 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 210.00 | 2.39 | 2.87 | 2.63 | 2.45 | -1.20 | -32.88% | 0.01 | 30 | 18 | 0.18 | -0.45 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 212.50 | 3.65 | 4.15 | 3.90 | % | 0.02 | 0 | 0 | 0.18 | -0.58 | 0.06 | -0.11 | 8/29/2025 3:59:59 PM EST | |||
| 215.00 | 5.30 | 6.65 | 5.98 | 8.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | -0.72 | 0.05 | -0.09 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 217.50 | 6.55 | 9.20 | 7.88 | % | 0.04 | 0 | 0 | 0.34 | -0.82 | 0.04 | -0.07 | 8/29/2025 3:59:59 PM EST | |||
| 220.00 | 8.55 | 11.10 | 9.83 | 10.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.89 | 0.03 | -0.05 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 222.50 | 10.70 | 13.45 | 12.08 | 15.65 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.38 | -0.94 | 0.02 | -0.03 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 225.00 | 13.00 | 16.35 | 14.68 | % | 0.07 | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 227.50 | 15.80 | 18.80 | 17.30 | % | 0.08 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 230.00 | 18.25 | 21.40 | 19.83 | % | 0.09 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 235.00 | 23.10 | 26.00 | 24.55 | % | 0.10 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 240.00 | 28.20 | 30.70 | 29.45 | % | 0.12 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 245.00 | 33.25 | 36.00 | 34.63 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 250.00 | 38.20 | 41.20 | 39.70 | % | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 255.00 | 43.25 | 46.45 | 44.85 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 260.00 | 48.10 | 51.35 | 49.73 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 265.00 | 53.05 | 56.30 | 54.68 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 270.00 | 58.05 | 61.35 | 59.70 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 275.00 | 63.05 | 66.40 | 64.73 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 280.00 | 68.20 | 71.40 | 69.80 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |