Options Chain for ABBVIE INC COM (ABBV) - $190.83 as of 7/25/2025 12:20:15 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 | 88.05 | 90.70 | 89.38 | 92.04 | 0.00 | 0.00% | 0.89 | 0 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 83.10 | 85.80 | 84.45 | 86.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 78.15 | 80.80 | 79.48 | 80.88 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 73.10 | 75.75 | 74.43 | % | 0.65 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 120.00 | 68.10 | 70.80 | 69.45 | % | 0.58 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 125.00 | 63.10 | 65.80 | 64.45 | % | 0.52 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 130.00 | 58.05 | 60.80 | 59.43 | % | 0.46 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 53.25 | 55.80 | 54.53 | % | 0.40 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 140.00 | 47.95 | 50.80 | 49.38 | % | 0.35 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 145.00 | 43.00 | 45.80 | 44.40 | % | 0.31 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 150.00 | 37.95 | 40.85 | 39.40 | % | 0.26 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 155.00 | 33.30 | 35.85 | 34.58 | % | 0.22 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 160.00 | 28.35 | 30.80 | 29.58 | 31.02 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.14 | 0.99 | 0.00 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 162.50 | 25.95 | 28.45 | 27.20 | % | 0.17 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
| 165.00 | 23.30 | 25.90 | 24.60 | 26.34 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.06 | 7/2/2025 | 7/25/2025 11:58:59 AM EST |
| 167.50 | 20.85 | 23.55 | 22.20 | % | 0.13 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.07 | 7/25/2025 11:58:59 AM EST | |||
| 170.00 | 18.40 | 21.15 | 19.78 | 22.40 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.88 | 0.95 | 0.01 | -0.10 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 172.50 | 16.25 | 18.80 | 17.53 | 14.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.54 | 0.93 | 0.01 | -0.13 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 175.00 | 14.00 | 14.50 | 14.25 | 15.44 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.43 | 0.90 | 0.02 | -0.17 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 177.50 | 11.60 | 12.30 | 11.95 | % | 0.07 | 0 | 0 | 0.41 | 0.85 | 0.02 | -0.21 | 7/25/2025 11:58:59 AM EST | |||
| 180.00 | 9.50 | 10.20 | 9.85 | 10.33 | -1.67 | -13.92% | 0.05 | 2 | 105 | 0.42 | 0.80 | 0.02 | -0.24 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 182.50 | 8.00 | 8.25 | 8.13 | 9.00 | -0.83 | -8.45% | 0.04 | 40 | 11 | 0.41 | 0.73 | 0.03 | -0.27 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 185.00 | 6.30 | 6.45 | 6.38 | 6.85 | -1.33 | -16.26% | 0.03 | 1 | 141 | 0.40 | 0.66 | 0.03 | -0.29 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 187.50 | 4.65 | 4.90 | 4.78 | 6.55 | 0.00 | 0.00% | 0.03 | 0 | 611 | 0.39 | 0.57 | 0.04 | -0.30 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 190.00 | 3.40 | 3.60 | 3.50 | 3.50 | -1.58 | -31.11% | 0.02 | 46 | 564 | 0.39 | 0.47 | 0.04 | -0.29 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 192.50 | 2.42 | 2.55 | 2.49 | 2.50 | -1.37 | -35.41% | 0.01 | 200 | 264 | 0.38 | 0.37 | 0.04 | -0.27 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 195.00 | 1.63 | 1.74 | 1.69 | 1.72 | -1.08 | -38.58% | 0.01 | 244 | 628 | 0.38 | 0.28 | 0.04 | -0.24 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 197.50 | 1.06 | 1.15 | 1.11 | 1.14 | -0.69 | -37.71% | 0.01 | 36 | 172 | 0.38 | 0.20 | 0.03 | -0.20 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 200.00 | 0.64 | 0.74 | 0.69 | 0.78 | -0.52 | -40.00% | 0.00 | 38 | 778 | 0.39 | 0.14 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 202.50 | 0.39 | 0.46 | 0.43 | 0.52 | -0.49 | -48.52% | 0.00 | 10 | 33 | 0.37 | 0.10 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 205.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.34 | -57.63% | 0.00 | 11 | 309 | 0.37 | 0.07 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 207.50 | 0.09 | 0.59 | 0.34 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.05 | 0.01 | -0.08 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 210.00 | 0.05 | 0.20 | 0.13 | 0.18 | -0.01 | -5.27% | 0.00 | 7 | 270 | 0.39 | 0.04 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 212.50 | 0.00 | 0.79 | 0.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.01 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 3 | 121 | 0.48 | 0.01 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 217.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 220.00 | 0.00 | 0.48 | 0.24 | 0.27 | +0.15 | +125.00% | 0.00 | 1 | 1 | 0.69 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 230.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 115.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 125.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 145.00 | 0.00 | 1.28 | 0.64 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:59 AM EST |
| 155.00 | 0.00 | 2.16 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.30 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 160.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 13 | 324 | 0.51 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 162.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.68 | -0.01 | 0.00 | -0.03 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 165.00 | 0.01 | 0.23 | 0.12 | 0.17 | +0.05 | +41.67% | 0.00 | 7 | 187 | 0.46 | -0.02 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 167.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | -0.03 | 0.00 | -0.07 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 170.00 | 0.25 | 0.31 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 26 | 170 | 0.47 | -0.05 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 172.50 | 0.00 | 0.45 | 0.23 | 0.40 | -0.41 | -50.62% | 0.00 | 1 | 28 | 0.47 | -0.07 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 175.00 | 0.58 | 0.66 | 0.62 | 0.61 | +0.14 | +29.79% | 0.00 | 61 | 278 | 0.45 | -0.10 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 177.50 | 0.84 | 0.93 | 0.89 | 0.88 | +0.08 | +10.00% | 0.01 | 10 | 87 | 0.44 | -0.15 | 0.02 | -0.21 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 180.00 | 1.25 | 1.35 | 1.30 | 1.31 | +0.32 | +32.33% | 0.01 | 40 | 453 | 0.42 | -0.20 | 0.02 | -0.24 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 182.50 | 1.80 | 1.91 | 1.86 | 1.81 | +0.44 | +32.12% | 0.01 | 119 | 269 | 0.42 | -0.27 | 0.03 | -0.27 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 185.00 | 2.55 | 2.68 | 2.62 | 2.51 | +0.50 | +24.88% | 0.01 | 104 | 331 | 0.41 | -0.34 | 0.03 | -0.29 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 187.50 | 3.50 | 3.65 | 3.58 | 3.50 | +0.73 | +26.36% | 0.02 | 50 | 184 | 0.40 | -0.43 | 0.04 | -0.30 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 190.00 | 4.70 | 4.90 | 4.80 | 4.80 | +0.87 | +22.14% | 0.03 | 8 | 126 | 0.39 | -0.53 | 0.04 | -0.29 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 192.50 | 6.15 | 6.40 | 6.28 | 6.25 | +1.35 | +27.56% | 0.03 | 28 | 44 | 0.39 | -0.63 | 0.04 | -0.27 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 195.00 | 7.85 | 8.25 | 8.05 | 6.35 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.39 | -0.72 | 0.04 | -0.24 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 197.50 | 9.70 | 10.30 | 10.00 | 9.50 | +1.05 | +12.43% | 0.05 | 1 | 1 | 0.39 | -0.80 | 0.03 | -0.20 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 200.00 | 11.85 | 12.40 | 12.13 | 11.66 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.39 | -0.86 | 0.02 | -0.16 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 202.50 | 13.70 | 14.60 | 14.15 | % | 0.07 | 0 | 0 | 0.50 | -0.90 | 0.02 | -0.13 | 7/25/2025 11:58:59 AM EST | |||
| 205.00 | 16.25 | 16.90 | 16.58 | % | 0.08 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.11 | 7/25/2025 11:58:59 AM EST | |||
| 207.50 | 18.35 | 19.90 | 19.13 | % | 0.09 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.08 | 7/25/2025 11:58:59 AM EST | |||
| 210.00 | 20.95 | 23.10 | 22.03 | 19.75 | % | 0.10 | 1 | 0 | 0.55 | -0.96 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST | |
| 212.50 | 23.45 | 24.35 | 23.90 | % | 0.11 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
| 215.00 | 25.85 | 27.55 | 26.70 | % | 0.12 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 217.50 | 28.35 | 30.20 | 29.28 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 220.00 | 30.85 | 32.65 | 31.75 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 225.00 | 35.80 | 37.55 | 36.68 | % | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 230.00 | 40.85 | 42.95 | 41.90 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 235.00 | 45.75 | 48.00 | 46.88 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 240.00 | 50.85 | 52.90 | 51.88 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 245.00 | 55.80 | 58.30 | 57.05 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 250.00 | 60.85 | 62.70 | 61.78 | 60.42 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:59 AM EST |
| 255.00 | 65.90 | 68.30 | 67.10 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 260.00 | 70.85 | 73.30 | 72.08 | 74.27 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 265.00 | 75.85 | 78.30 | 77.08 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |