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 | 101.55 | 105.30 | 103.43 | % | 0.86 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 125.00 | 96.50 | 100.30 | 98.40 | % | 0.79 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 91.60 | 95.35 | 93.48 | % | 0.72 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 135.00 | 86.55 | 90.35 | 88.45 | % | 0.66 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 140.00 | 81.60 | 85.40 | 83.50 | % | 0.60 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 145.00 | 76.65 | 80.40 | 78.53 | % | 0.54 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 150.00 | 71.70 | 75.40 | 73.55 | % | 0.49 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 155.00 | 66.70 | 70.50 | 68.60 | % | 0.44 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 160.00 | 62.00 | 65.50 | 63.75 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 165.00 | 57.00 | 60.55 | 58.78 | % | 0.36 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 170.00 | 52.00 | 55.65 | 53.83 | % | 0.32 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 175.00 | 47.05 | 50.70 | 48.88 | % | 0.28 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 180.00 | 42.25 | 45.85 | 44.05 | % | 0.24 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 185.00 | 37.50 | 41.10 | 39.30 | % | 0.21 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 190.00 | 32.60 | 36.35 | 34.48 | % | 0.18 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 195.00 | 28.10 | 31.75 | 29.93 | % | 0.15 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 200.00 | 24.15 | 26.95 | 25.55 | % | 0.13 | 0 | 0 | 0.37 | 0.87 | 0.01 | -0.09 | 1/30/2026 3:59:57 PM EST | |||
| 205.00 | 20.00 | 22.95 | 21.48 | % | 0.10 | 0 | 0 | 0.29 | 0.82 | 0.01 | -0.10 | 1/30/2026 3:59:57 PM EST | |||
| 210.00 | 16.00 | 19.00 | 17.50 | % | 0.08 | 0 | 0 | 0.29 | 0.75 | 0.01 | -0.11 | 1/30/2026 3:59:57 PM EST | |||
| 215.00 | 12.25 | 15.45 | 13.85 | % | 0.06 | 0 | 0 | 0.29 | 0.68 | 0.02 | -0.12 | 1/30/2026 3:59:57 PM EST | |||
| 220.00 | 9.00 | 11.85 | 10.43 | % | 0.05 | 0 | 0 | 0.28 | 0.59 | 0.02 | -0.11 | 1/30/2026 3:59:57 PM EST | |||
| 225.00 | 6.90 | 9.65 | 8.28 | 7.75 | % | 0.04 | 3 | 0 | 0.29 | 0.50 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 230.00 | 3.95 | 6.80 | 5.38 | % | 0.02 | 0 | 0 | 0.27 | 0.40 | 0.02 | -0.10 | 1/30/2026 3:59:57 PM EST | |||
| 235.00 | 2.08 | 4.95 | 3.52 | 3.78 | % | 0.01 | 1 | 0 | 0.26 | 0.30 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 240.00 | 1.25 | 3.65 | 2.45 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.26 | 0.21 | 0.01 | -0.07 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.35 | 0.17 | 0.01 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 250.00 | 0.45 | 1.20 | 0.83 | % | 0.00 | 0 | 0 | 0.25 | 0.09 | 0.01 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 255.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.39 | 0.07 | 0.01 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 265.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 275.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 285.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 305.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.68 | 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 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 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 | 1.12 | 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 | 1.05 | 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 | 0.99 | 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 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.01 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 200.00 | 0.11 | 3.70 | 1.91 | % | 0.01 | 0 | 0 | 0.30 | -0.13 | 0.01 | -0.09 | 1/30/2026 3:59:57 PM EST | |||
| 205.00 | 1.72 | 4.40 | 3.06 | 2.79 | % | 0.01 | 1 | 0 | 0.34 | -0.18 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 210.00 | 1.46 | 5.40 | 3.43 | 3.97 | % | 0.02 | 1 | 0 | 0.29 | -0.25 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 215.00 | 2.65 | 6.10 | 4.38 | 4.00 | % | 0.02 | 2 | 0 | 0.27 | -0.32 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 220.00 | 4.55 | 8.50 | 6.53 | % | 0.03 | 0 | 0 | 0.28 | -0.41 | 0.02 | -0.11 | 1/30/2026 3:59:57 PM EST | |||
| 225.00 | 7.95 | 10.80 | 9.38 | % | 0.04 | 0 | 0 | 0.29 | -0.50 | 0.02 | -0.11 | 1/30/2026 3:59:57 PM EST | |||
| 230.00 | 10.85 | 13.40 | 12.13 | % | 0.05 | 0 | 0 | 0.28 | -0.60 | 0.02 | -0.10 | 1/30/2026 3:59:57 PM EST | |||
| 235.00 | 14.10 | 16.70 | 15.40 | % | 0.07 | 0 | 0 | 0.26 | -0.70 | 0.02 | -0.08 | 1/30/2026 3:59:57 PM EST | |||
| 240.00 | 17.95 | 20.30 | 19.13 | % | 0.08 | 0 | 0 | 0.25 | -0.79 | 0.01 | -0.07 | 1/30/2026 3:59:57 PM EST | |||
| 245.00 | 21.10 | 24.35 | 22.73 | % | 0.09 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 250.00 | 25.60 | 29.25 | 27.43 | % | 0.11 | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 255.00 | 30.30 | 33.45 | 31.88 | % | 0.13 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 260.00 | 35.20 | 39.00 | 37.10 | % | 0.14 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 265.00 | 40.10 | 44.00 | 42.05 | % | 0.16 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 270.00 | 45.10 | 48.60 | 46.85 | % | 0.17 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 275.00 | 50.05 | 53.70 | 51.88 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 280.00 | 55.05 | 58.70 | 56.88 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 285.00 | 60.05 | 63.60 | 61.83 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 290.00 | 65.10 | 68.60 | 66.85 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 295.00 | 70.05 | 73.50 | 71.78 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 300.00 | 75.05 | 78.70 | 76.88 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 305.00 | 80.05 | 83.70 | 81.88 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 310.00 | 85.10 | 88.70 | 86.90 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |