Options Chain for ABBVIE INC COM (ABBV) - $223.01 as of 1/30/2026 7:20:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 101.10 | 105.00 | 103.05 | % | 0.86 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 125.00 | 96.10 | 100.00 | 98.05 | % | 0.78 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 91.35 | 95.05 | 93.20 | % | 0.72 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 135.00 | 86.25 | 90.05 | 88.15 | % | 0.65 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 140.00 | 81.35 | 85.10 | 83.23 | % | 0.59 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 145.00 | 76.40 | 80.05 | 78.23 | % | 0.54 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 150.00 | 71.35 | 75.05 | 73.20 | % | 0.49 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 155.00 | 66.40 | 70.10 | 68.25 | % | 0.44 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 160.00 | 61.40 | 65.15 | 63.28 | % | 0.40 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 165.00 | 56.45 | 60.10 | 58.28 | % | 0.35 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 170.00 | 51.45 | 55.20 | 53.33 | % | 0.31 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 175.00 | 46.50 | 50.15 | 48.33 | % | 0.28 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 180.00 | 41.50 | 45.25 | 43.38 | % | 0.24 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 185.00 | 36.90 | 39.90 | 38.40 | % | 0.21 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 190.00 | 32.00 | 35.35 | 33.68 | 33.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.07 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 195.00 | 27.15 | 30.50 | 28.83 | 24.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.68 | 0.95 | 0.01 | -0.09 | 1/12/2026 | 1/30/2026 3:59:57 PM EST |
| 197.50 | 24.60 | 28.15 | 26.38 | % | 0.13 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.13 | 1/30/2026 3:59:57 PM EST | |||
| 200.00 | 22.40 | 25.75 | 24.08 | 20.84 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | 0.92 | 0.01 | -0.13 | 1/12/2026 | 1/30/2026 3:59:57 PM EST |
| 202.50 | 20.30 | 23.00 | 21.65 | % | 0.11 | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.14 | 1/30/2026 3:59:57 PM EST | |||
| 205.00 | 18.00 | 21.10 | 19.55 | 14.20 | 0.00 | 0.00% | 0.10 | 0 | 104 | 0.54 | 0.87 | 0.01 | -0.16 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 207.50 | 15.85 | 17.60 | 16.73 | % | 0.08 | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.18 | 1/30/2026 3:59:57 PM EST | |||
| 210.00 | 13.70 | 16.55 | 15.13 | 12.05 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.34 | 0.81 | 0.02 | -0.19 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 212.50 | 12.50 | 14.15 | 13.33 | 14.01 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | 0.77 | 0.02 | -0.20 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 215.00 | 10.90 | 11.65 | 11.28 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.35 | 0.72 | 0.02 | -0.22 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 217.50 | 9.10 | 9.95 | 9.53 | 8.45 | -0.15 | -1.75% | 0.04 | 1 | 9 | 0.35 | 0.67 | 0.02 | -0.22 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 220.00 | 7.50 | 8.35 | 7.93 | 7.80 | -0.50 | -6.03% | 0.04 | 28 | 102 | 0.35 | 0.61 | 0.03 | -0.23 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 222.50 | 6.15 | 7.00 | 6.58 | 6.73 | +0.90 | +15.44% | 0.03 | 31 | 42 | 0.35 | 0.54 | 0.03 | -0.23 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 225.00 | 4.95 | 5.70 | 5.33 | 4.45 | -0.85 | -16.04% | 0.02 | 2 | 76 | 0.34 | 0.47 | 0.03 | -0.23 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 227.50 | 3.80 | 4.70 | 4.25 | 3.97 | +1.17 | +41.79% | 0.02 | 1 | 13 | 0.34 | 0.41 | 0.03 | -0.22 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 230.00 | 2.98 | 3.60 | 3.29 | 3.10 | +0.45 | +16.99% | 0.01 | 142 | 126 | 0.34 | 0.34 | 0.03 | -0.20 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 232.50 | 2.17 | 2.75 | 2.46 | 2.25 | +0.59 | +35.55% | 0.01 | 1 | 31 | 0.33 | 0.28 | 0.02 | -0.18 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 235.00 | 1.57 | 2.01 | 1.79 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.32 | 0.23 | 0.02 | -0.16 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 237.50 | 1.16 | 1.45 | 1.31 | 1.32 | % | 0.01 | 10 | 0 | 0.32 | 0.18 | 0.02 | -0.14 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 240.00 | 0.74 | 1.65 | 1.20 | 0.62 | -0.13 | -17.34% | 0.01 | 16 | 99 | 0.34 | 0.13 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 242.50 | 0.42 | 0.84 | 0.63 | 0.49 | -0.01 | -2.00% | 0.00 | 3 | 5 | 0.31 | 0.09 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 245.00 | 0.05 | 0.61 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.28 | 0.06 | 0.01 | -0.06 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 2.27 | 1.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | 0.04 | 0.01 | -0.04 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 2.19 | 1.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 2.16 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.01 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 2.14 | 1.07 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 295.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.03 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.64 | -0.01 | 0.00 | -0.05 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.69 | 0.35 | 0.31 | +0.01 | +3.34% | 0.00 | 2 | 10 | 0.56 | -0.02 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.73 | 0.37 | 0.35 | -0.11 | -23.92% | 0.00 | 6 | 16 | 0.50 | -0.05 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 197.50 | 0.01 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.36 | -0.08 | 0.01 | -0.13 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 200.00 | 0.50 | 0.83 | 0.67 | 0.66 | -0.14 | -17.50% | 0.00 | 10 | 97 | 0.41 | -0.08 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 202.50 | 0.58 | 1.52 | 1.05 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.10 | 0.01 | -0.14 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 205.00 | 0.80 | 1.53 | 1.17 | 1.26 | +0.15 | +13.52% | 0.01 | 6 | 136 | 0.40 | -0.13 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 207.50 | 1.05 | 1.52 | 1.29 | 1.47 | -0.43 | -22.64% | 0.01 | 1 | 3 | 0.37 | -0.16 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 210.00 | 1.48 | 1.88 | 1.68 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.37 | -0.19 | 0.02 | -0.19 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 212.50 | 1.79 | 2.50 | 2.15 | 2.51 | +0.24 | +10.58% | 0.01 | 3 | 6 | 0.36 | -0.23 | 0.02 | -0.20 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 215.00 | 2.69 | 3.25 | 2.97 | 3.55 | +0.70 | +24.57% | 0.01 | 3 | 52 | 0.37 | -0.28 | 0.02 | -0.22 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 217.50 | 3.10 | 3.95 | 3.53 | 4.35 | -0.11 | -2.47% | 0.02 | 7 | 9 | 0.35 | -0.33 | 0.02 | -0.22 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 220.00 | 4.35 | 4.70 | 4.53 | 5.10 | -0.10 | -1.93% | 0.02 | 126 | 24 | 0.35 | -0.39 | 0.03 | -0.23 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 222.50 | 5.40 | 5.95 | 5.68 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | -0.46 | 0.03 | -0.23 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 225.00 | 6.40 | 7.20 | 6.80 | 8.17 | -0.83 | -9.23% | 0.03 | 2 | 85 | 0.34 | -0.53 | 0.03 | -0.23 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 227.50 | 7.80 | 8.85 | 8.33 | 11.21 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.35 | -0.59 | 0.03 | -0.22 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 230.00 | 9.45 | 10.20 | 9.83 | 18.54 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.34 | -0.66 | 0.03 | -0.20 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 232.50 | 11.25 | 12.15 | 11.70 | % | 0.05 | 0 | 0 | 0.35 | -0.72 | 0.02 | -0.18 | 1/30/2026 3:59:57 PM EST | |||
| 235.00 | 12.05 | 14.80 | 13.43 | % | 0.06 | 0 | 0 | 0.31 | -0.77 | 0.02 | -0.16 | 1/30/2026 3:59:57 PM EST | |||
| 237.50 | 14.20 | 16.50 | 15.35 | % | 0.06 | 0 | 0 | 0.41 | -0.82 | 0.02 | -0.14 | 1/30/2026 3:59:57 PM EST | |||
| 240.00 | 16.05 | 18.90 | 17.48 | % | 0.07 | 0 | 0 | 0.44 | -0.87 | 0.02 | -0.11 | 1/30/2026 3:59:57 PM EST | |||
| 242.50 | 18.55 | 20.85 | 19.70 | % | 0.08 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.08 | 1/30/2026 3:59:57 PM EST | |||
| 245.00 | 20.35 | 23.45 | 21.90 | % | 0.09 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 250.00 | 25.05 | 28.30 | 26.68 | % | 0.11 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 255.00 | 30.00 | 33.70 | 31.85 | % | 0.12 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 260.00 | 34.90 | 38.20 | 36.55 | % | 0.14 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 265.00 | 40.00 | 43.15 | 41.58 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 270.00 | 45.05 | 48.25 | 46.65 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 275.00 | 50.00 | 53.30 | 51.65 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 280.00 | 55.20 | 58.20 | 56.70 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 285.00 | 60.00 | 63.25 | 61.63 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 290.00 | 65.05 | 68.20 | 66.63 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 295.00 | 70.00 | 73.30 | 71.65 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 300.00 | 75.05 | 78.20 | 76.63 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 305.00 | 80.05 | 83.25 | 81.65 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 310.00 | 85.10 | 88.20 | 86.65 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |