Options Chain for ABBVIE INC COM (ABBV) - $220.77 as of 1/27/2026 12:40:39 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 | 102.50 | 105.70 | 104.10 | % | 0.87 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 125.00 | 97.10 | 100.60 | 98.85 | % | 0.79 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 130.00 | 92.90 | 95.60 | 94.25 | % | 0.72 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 135.00 | 87.65 | 90.65 | 89.15 | % | 0.66 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 140.00 | 82.70 | 85.65 | 84.18 | % | 0.60 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 145.00 | 77.85 | 80.65 | 79.25 | % | 0.55 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 150.00 | 72.95 | 75.65 | 74.30 | % | 0.50 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 155.00 | 67.95 | 70.65 | 69.30 | % | 0.45 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 160.00 | 62.65 | 65.75 | 64.20 | % | 0.40 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 165.00 | 57.95 | 60.65 | 59.30 | % | 0.36 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 170.00 | 53.10 | 55.65 | 54.38 | 45.99 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 11:58:54 AM EST |
| 175.00 | 48.30 | 50.80 | 49.55 | % | 0.28 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 180.00 | 43.40 | 45.80 | 44.60 | 35.97 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 11:58:54 AM EST |
| 185.00 | 38.40 | 40.85 | 39.63 | % | 0.21 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 1/27/2026 11:58:54 AM EST | |||
| 190.00 | 33.15 | 35.90 | 34.53 | 26.30 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.80 | 0.99 | 0.00 | -0.03 | 1/15/2026 | 1/27/2026 11:58:54 AM EST |
| 192.50 | 31.00 | 33.45 | 32.23 | % | 0.17 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.05 | 1/27/2026 11:58:54 AM EST | |||
| 195.00 | 28.25 | 31.00 | 29.63 | 27.05 | +0.45 | +1.70% | 0.15 | 1 | 1 | 0.74 | 0.98 | 0.00 | -0.06 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 197.50 | 25.80 | 28.50 | 27.15 | % | 0.14 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.08 | 1/27/2026 11:58:54 AM EST | |||
| 200.00 | 23.25 | 26.15 | 24.70 | 20.40 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.65 | 0.96 | 0.01 | -0.10 | 1/26/2026 | 1/27/2026 11:58:54 AM EST |
| 202.50 | 21.05 | 23.80 | 22.43 | % | 0.11 | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.12 | 1/27/2026 11:58:54 AM EST | |||
| 205.00 | 18.75 | 21.35 | 20.05 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.59 | 0.92 | 0.01 | -0.14 | 1/21/2026 | 1/27/2026 11:58:54 AM EST |
| 207.50 | 16.55 | 19.25 | 17.90 | % | 0.09 | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.17 | 1/27/2026 11:58:54 AM EST | |||
| 210.00 | 14.70 | 17.10 | 15.90 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.42 | 0.86 | 0.02 | -0.20 | 1/26/2026 | 1/27/2026 11:58:54 AM EST |
| 212.50 | 12.55 | 14.45 | 13.50 | 14.95 | +5.15 | +52.56% | 0.06 | 2 | 17 | 0.36 | 0.81 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 215.00 | 10.70 | 11.70 | 11.20 | 13.00 | +4.57 | +54.22% | 0.05 | 1 | 70 | 0.40 | 0.76 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 217.50 | 9.10 | 9.95 | 9.53 | 10.09 | +2.61 | +34.90% | 0.04 | 31 | 43 | 0.40 | 0.70 | 0.02 | -0.27 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 220.00 | 7.40 | 8.35 | 7.88 | 8.20 | +2.16 | +35.77% | 0.04 | 66 | 237 | 0.38 | 0.64 | 0.03 | -0.29 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 222.50 | 5.95 | 7.00 | 6.48 | 6.65 | +2.10 | +46.16% | 0.03 | 50 | 84 | 0.38 | 0.57 | 0.03 | -0.30 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 225.00 | 4.65 | 5.70 | 5.18 | 5.44 | +2.06 | +60.95% | 0.02 | 56 | 393 | 0.37 | 0.50 | 0.03 | -0.30 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 227.50 | 3.45 | 4.15 | 3.80 | 4.17 | +1.64 | +64.83% | 0.02 | 25 | 61 | 0.38 | 0.43 | 0.03 | -0.29 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 230.00 | 2.65 | 2.98 | 2.82 | 2.98 | +1.03 | +52.83% | 0.01 | 139 | 1,526 | 0.36 | 0.36 | 0.03 | -0.27 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 232.50 | 1.95 | 2.50 | 2.23 | 2.31 | +1.01 | +77.70% | 0.01 | 39 | 60 | 0.38 | 0.30 | 0.03 | -0.25 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 235.00 | 1.40 | 1.77 | 1.59 | 1.66 | +0.71 | +74.74% | 0.01 | 138 | 157 | 0.36 | 0.24 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 237.50 | 0.91 | 1.28 | 1.10 | 1.29 | +0.65 | +101.57% | 0.00 | 5 | 8 | 0.35 | 0.19 | 0.02 | -0.19 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 240.00 | 0.65 | 0.92 | 0.79 | 0.81 | +0.39 | +92.86% | 0.00 | 8 | 126 | 0.34 | 0.14 | 0.02 | -0.16 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 242.50 | 0.28 | 0.69 | 0.49 | 0.58 | +0.30 | +107.15% | 0.00 | 3 | 13 | 0.35 | 0.11 | 0.01 | -0.13 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 245.00 | 0.28 | 0.53 | 0.41 | 0.35 | +0.10 | +40.00% | 0.00 | 4 | 68 | 0.35 | 0.08 | 0.01 | -0.10 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 250.00 | 0.10 | 0.38 | 0.24 | 0.18 | +0.12 | +200.00% | 0.00 | 30 | 49 | 0.33 | 0.04 | 0.01 | -0.06 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 255.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.02 | 0.00 | -0.03 | 1/26/2026 | 1/27/2026 11:58:54 AM EST |
| 260.00 | 0.00 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.01 | 0.00 | -0.02 | 1/5/2026 | 1/27/2026 11:58:54 AM EST |
| 265.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 1/27/2026 11:58:54 AM EST | |||
| 270.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 275.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 280.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 285.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 290.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 295.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 300.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 305.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 310.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 11:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 11:58:54 AM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 140.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 145.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 150.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 155.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 160.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 165.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 170.00 | 0.00 | 0.26 | 0.13 | 0.12 | % | 0.00 | 1 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 11:58:54 AM EST | |
| 175.00 | 0.00 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 11:58:54 AM EST |
| 180.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 11:58:54 AM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.17 | +0.03 | +21.43% | 0.00 | 1 | 6 | 0.65 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 190.00 | 0.03 | 0.23 | 0.13 | 0.23 | +0.01 | +4.55% | 0.00 | 1 | 48 | 0.51 | -0.01 | 0.00 | -0.03 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 192.50 | 0.00 | 0.49 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.59 | -0.01 | 0.00 | -0.05 | 1/26/2026 | 1/27/2026 11:58:54 AM EST |
| 195.00 | 0.12 | 0.44 | 0.28 | 0.28 | -0.18 | -39.13% | 0.00 | 1 | 129 | 0.45 | -0.02 | 0.00 | -0.06 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 197.50 | 0.22 | 0.36 | 0.29 | 0.30 | -0.13 | -30.24% | 0.00 | 70 | 4 | 0.46 | -0.02 | 0.00 | -0.08 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 200.00 | 0.32 | 0.43 | 0.38 | 0.32 | -0.32 | -50.00% | 0.00 | 208 | 485 | 0.42 | -0.04 | 0.01 | -0.10 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 202.50 | 0.43 | 0.57 | 0.50 | 0.39 | -1.34 | -77.46% | 0.00 | 26 | 95 | 0.42 | -0.06 | 0.01 | -0.12 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 205.00 | 0.42 | 0.93 | 0.68 | 0.58 | -0.57 | -49.57% | 0.00 | 6 | 77 | 0.40 | -0.08 | 0.01 | -0.14 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 207.50 | 0.79 | 1.03 | 0.91 | 1.02 | -0.53 | -34.20% | 0.00 | 7 | 32 | 0.41 | -0.11 | 0.01 | -0.17 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 210.00 | 1.09 | 1.44 | 1.27 | 1.17 | -0.83 | -41.50% | 0.01 | 6 | 306 | 0.40 | -0.14 | 0.02 | -0.20 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 212.50 | 1.51 | 1.93 | 1.72 | 1.44 | -1.16 | -44.62% | 0.01 | 3 | 24 | 0.39 | -0.19 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 215.00 | 2.04 | 2.58 | 2.31 | 2.17 | -0.93 | -30.00% | 0.01 | 22 | 102 | 0.39 | -0.24 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 217.50 | 2.73 | 3.15 | 2.94 | 2.66 | -1.56 | -36.97% | 0.01 | 4 | 32 | 0.38 | -0.30 | 0.02 | -0.27 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 220.00 | 3.55 | 4.10 | 3.83 | 3.30 | -2.20 | -40.00% | 0.02 | 3 | 102 | 0.38 | -0.36 | 0.03 | -0.29 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 222.50 | 4.60 | 5.10 | 4.85 | 4.25 | -2.85 | -40.15% | 0.02 | 1 | 13 | 0.37 | -0.43 | 0.03 | -0.30 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 225.00 | 5.85 | 6.50 | 6.18 | 5.80 | -2.75 | -32.17% | 0.03 | 15 | 270 | 0.37 | -0.50 | 0.03 | -0.30 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 227.50 | 7.25 | 7.85 | 7.55 | 9.69 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.38 | -0.57 | 0.03 | -0.29 | 1/26/2026 | 1/27/2026 11:58:54 AM EST |
| 230.00 | 8.90 | 9.60 | 9.25 | 8.40 | -5.40 | -39.13% | 0.04 | 2 | 12 | 0.38 | -0.64 | 0.03 | -0.27 | 1/27/2026 | 1/27/2026 11:58:54 AM EST |
| 232.50 | 10.70 | 11.20 | 10.95 | % | 0.05 | 0 | 0 | 0.37 | -0.70 | 0.03 | -0.25 | 1/27/2026 11:58:54 AM EST | |||
| 235.00 | 11.90 | 13.20 | 12.55 | 8.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | -0.76 | 0.02 | -0.22 | 1/7/2026 | 1/27/2026 11:58:54 AM EST |
| 237.50 | 12.85 | 15.15 | 14.00 | % | 0.06 | 0 | 0 | 0.44 | -0.81 | 0.02 | -0.19 | 1/27/2026 11:58:54 AM EST | |||
| 240.00 | 15.00 | 17.35 | 16.18 | 15.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.86 | 0.02 | -0.16 | 12/26/2025 | 1/27/2026 11:58:54 AM EST |
| 242.50 | 17.25 | 19.65 | 18.45 | % | 0.08 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.13 | 1/27/2026 11:58:54 AM EST | |||
| 245.00 | 19.60 | 22.35 | 20.98 | % | 0.09 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.10 | 1/27/2026 11:58:54 AM EST | |||
| 250.00 | 24.40 | 27.30 | 25.85 | % | 0.10 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.06 | 1/27/2026 11:58:54 AM EST | |||
| 255.00 | 29.40 | 32.15 | 30.78 | % | 0.12 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.03 | 1/27/2026 11:58:54 AM EST | |||
| 260.00 | 34.40 | 37.70 | 36.05 | % | 0.14 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 1/27/2026 11:58:54 AM EST | |||
| 265.00 | 39.40 | 42.65 | 41.03 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 1/27/2026 11:58:54 AM EST | |||
| 270.00 | 44.40 | 47.90 | 46.15 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 275.00 | 49.40 | 52.60 | 51.00 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 280.00 | 54.45 | 57.65 | 56.05 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 285.00 | 59.40 | 63.10 | 61.25 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 290.00 | 64.40 | 67.90 | 66.15 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 295.00 | 69.40 | 72.60 | 71.00 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 300.00 | 74.40 | 78.05 | 76.23 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 305.00 | 79.40 | 82.95 | 81.18 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST | |||
| 310.00 | 84.40 | 88.10 | 86.25 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:58:54 AM EST |