Options Chain for ABBVIE INC COM (ABBV) - $220.08 as of 1/9/2026 7:10:42 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 | 98.10 | 102.15 | 100.13 | % | 0.83 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 125.00 | 93.20 | 97.15 | 95.18 | % | 0.76 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 130.00 | 88.35 | 92.15 | 90.25 | % | 0.69 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 135.00 | 83.30 | 87.20 | 85.25 | % | 0.63 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 140.00 | 78.30 | 82.15 | 80.23 | % | 0.57 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 145.00 | 73.30 | 77.15 | 75.23 | % | 0.52 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 150.00 | 68.30 | 72.15 | 70.23 | % | 0.47 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 155.00 | 63.40 | 67.15 | 65.28 | % | 0.42 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 160.00 | 58.95 | 62.15 | 60.55 | % | 0.38 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 165.00 | 53.75 | 57.15 | 55.45 | % | 0.34 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 170.00 | 48.75 | 52.20 | 50.48 | % | 0.30 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 175.00 | 43.95 | 47.25 | 45.60 | % | 0.26 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.01 | 1/9/2026 3:59:47 PM EST | |||
| 180.00 | 39.05 | 42.35 | 40.70 | % | 0.23 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.02 | 1/9/2026 3:59:47 PM EST | |||
| 185.00 | 34.10 | 37.50 | 35.80 | % | 0.19 | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.04 | 1/9/2026 3:59:47 PM EST | |||
| 190.00 | 29.45 | 32.80 | 31.13 | % | 0.16 | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.04 | 1/9/2026 3:59:47 PM EST | |||
| 195.00 | 24.95 | 27.40 | 26.18 | % | 0.13 | 0 | 0 | 0.35 | 0.85 | 0.01 | -0.06 | 1/9/2026 3:59:47 PM EST | |||
| 200.00 | 20.70 | 24.05 | 22.38 | % | 0.11 | 0 | 0 | 0.30 | 0.80 | 0.01 | -0.06 | 1/9/2026 3:59:47 PM EST | |||
| 205.00 | 17.10 | 19.55 | 18.33 | % | 0.09 | 0 | 0 | 0.31 | 0.75 | 0.01 | -0.07 | 1/9/2026 3:59:47 PM EST | |||
| 210.00 | 14.20 | 16.05 | 15.13 | 16.00 | -3.12 | -16.32% | 0.07 | 1 | 2 | 0.31 | 0.68 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 215.00 | 11.00 | 12.45 | 11.73 | % | 0.05 | 0 | 0 | 0.29 | 0.60 | 0.02 | -0.08 | 1/9/2026 3:59:47 PM EST | |||
| 220.00 | 8.20 | 9.85 | 9.03 | 12.36 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.51 | 0.02 | -0.08 | 1/8/2026 | 1/9/2026 3:59:47 PM EST |
| 225.00 | 5.85 | 7.65 | 6.75 | 6.65 | -2.16 | -24.52% | 0.03 | 4 | 3 | 0.29 | 0.42 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 230.00 | 4.10 | 5.85 | 4.98 | 5.28 | -1.47 | -21.78% | 0.02 | 1 | 3 | 0.29 | 0.33 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 235.00 | 2.75 | 4.45 | 3.60 | 4.15 | -0.56 | -11.89% | 0.02 | 1 | 4 | 0.29 | 0.25 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 240.00 | 1.78 | 2.53 | 2.16 | 2.06 | -1.19 | -36.62% | 0.01 | 2 | 4 | 0.27 | 0.19 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 245.00 | 1.09 | 2.11 | 1.60 | 1.28 | % | 0.01 | 4 | 0 | 0.27 | 0.14 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 250.00 | 0.44 | 2.20 | 1.32 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.29 | 0.10 | 0.01 | -0.04 | 1/8/2026 | 1/9/2026 3:59:47 PM EST |
| 255.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.01 | -0.03 | 1/9/2026 3:59:47 PM EST | |||
| 260.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.02 | 1/9/2026 3:59:47 PM EST | |||
| 265.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 1/9/2026 3:59:47 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 1/9/2026 3:59:47 PM EST | |||
| 275.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:47 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 285.00 | 0.00 | 0.51 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.01 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:47 PM EST |
| 290.00 | 0.00 | 1.86 | 0.93 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 295.00 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 305.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 310.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 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 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 160.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 165.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 175.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.01 | 1/9/2026 3:59:47 PM EST | |||
| 180.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.02 | 1/9/2026 3:59:47 PM EST | |||
| 185.00 | 0.38 | 1.25 | 0.82 | 0.70 | % | 0.00 | 3 | 0 | 0.32 | -0.09 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 190.00 | 1.00 | 3.00 | 2.00 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.04 | 1/9/2026 3:59:47 PM EST | |||
| 195.00 | 1.52 | 2.50 | 2.01 | 1.63 | % | 0.01 | 2 | 0 | 0.32 | -0.15 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 200.00 | 2.27 | 3.00 | 2.64 | 2.28 | % | 0.01 | 2 | 0 | 0.30 | -0.20 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 205.00 | 3.30 | 4.40 | 3.85 | % | 0.02 | 0 | 0 | 0.30 | -0.25 | 0.01 | -0.07 | 1/9/2026 3:59:47 PM EST | |||
| 210.00 | 4.45 | 5.85 | 5.15 | % | 0.02 | 0 | 0 | 0.29 | -0.32 | 0.02 | -0.08 | 1/9/2026 3:59:47 PM EST | |||
| 215.00 | 6.25 | 7.85 | 7.05 | 6.25 | % | 0.03 | 44 | 0 | 0.29 | -0.40 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 220.00 | 8.50 | 10.15 | 9.33 | 9.00 | % | 0.04 | 1 | 0 | 0.28 | -0.49 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 225.00 | 11.25 | 13.15 | 12.20 | 10.01 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | -0.58 | 0.02 | -0.08 | 1/8/2026 | 1/9/2026 3:59:47 PM EST |
| 230.00 | 14.55 | 16.10 | 15.33 | % | 0.07 | 0 | 0 | 0.27 | -0.67 | 0.02 | -0.08 | 1/9/2026 3:59:47 PM EST | |||
| 235.00 | 18.00 | 19.95 | 18.98 | % | 0.08 | 0 | 0 | 0.26 | -0.75 | 0.01 | -0.07 | 1/9/2026 3:59:47 PM EST | |||
| 240.00 | 21.50 | 24.05 | 22.78 | % | 0.09 | 0 | 0 | 0.25 | -0.81 | 0.01 | -0.06 | 1/9/2026 3:59:47 PM EST | |||
| 245.00 | 25.95 | 28.40 | 27.18 | % | 0.11 | 0 | 0 | 0.24 | -0.86 | 0.01 | -0.05 | 1/9/2026 3:59:47 PM EST | |||
| 250.00 | 29.80 | 32.95 | 31.38 | % | 0.13 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.04 | 1/9/2026 3:59:47 PM EST | |||
| 255.00 | 34.50 | 37.80 | 36.15 | % | 0.14 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.03 | 1/9/2026 3:59:47 PM EST | |||
| 260.00 | 39.40 | 42.75 | 41.08 | % | 0.16 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.02 | 1/9/2026 3:59:47 PM EST | |||
| 265.00 | 44.40 | 47.65 | 46.03 | % | 0.17 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 1/9/2026 3:59:47 PM EST | |||
| 270.00 | 49.40 | 52.70 | 51.05 | % | 0.19 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 1/9/2026 3:59:47 PM EST | |||
| 275.00 | 54.40 | 57.65 | 56.03 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:47 PM EST | |||
| 280.00 | 59.35 | 62.65 | 61.00 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 285.00 | 64.35 | 67.80 | 66.08 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 290.00 | 69.35 | 72.80 | 71.08 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 295.00 | 74.40 | 77.60 | 76.00 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 300.00 | 79.40 | 82.60 | 81.00 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 305.00 | 84.35 | 87.60 | 85.98 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 310.00 | 89.35 | 92.60 | 90.98 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST |