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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 136.30 | 140.30 | 138.30 | 103.50 | 0.00 | 0.00% | 1.63 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 131.50 | 135.40 | 133.45 | 154.18 | 0.00 | 0.00% | 1.48 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 1/30/2026 3:59:57 PM EST |
| 95.00 | 126.50 | 130.35 | 128.43 | 83.90 | 0.00 | 0.00% | 1.35 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 1/30/2026 3:59:57 PM EST |
| 100.00 | 121.50 | 125.45 | 123.48 | 71.14 | 0.00 | 0.00% | 1.23 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 116.50 | 120.55 | 118.53 | 99.59 | 0.00 | 0.00% | 1.13 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 1/30/2026 3:59:57 PM EST |
| 110.00 | 111.50 | 115.50 | 113.50 | 70.64 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 1/30/2026 3:59:57 PM EST |
| 115.00 | 106.65 | 110.50 | 108.58 | 110.50 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 120.00 | 101.55 | 105.50 | 103.53 | 106.23 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 3:59:57 PM EST |
| 125.00 | 96.70 | 100.55 | 98.63 | 95.22 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:57 PM EST |
| 130.00 | 91.85 | 95.60 | 93.73 | 86.60 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 135.00 | 86.80 | 90.75 | 88.78 | 84.86 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:57 PM EST |
| 140.00 | 81.95 | 85.65 | 83.80 | 78.65 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:57 PM EST |
| 145.00 | 76.90 | 80.65 | 78.78 | 72.85 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 150.00 | 72.05 | 75.75 | 73.90 | 66.00 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.79 | 1.00 | 0.00 | -0.02 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 155.00 | 67.00 | 70.90 | 68.95 | 62.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 160.00 | 62.50 | 65.85 | 64.18 | 57.55 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.02 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 165.00 | 57.60 | 60.35 | 58.98 | 51.75 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.62 | 0.99 | 0.00 | -0.02 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 170.00 | 52.80 | 56.05 | 54.43 | 49.88 | 0.00 | 0.00% | 0.32 | 0 | 49 | 0.62 | 0.98 | 0.00 | -0.03 | 1/12/2026 | 1/30/2026 3:59:57 PM EST |
| 175.00 | 47.90 | 50.80 | 49.35 | 42.52 | 0.00 | 0.00% | 0.28 | 0 | 54 | 0.55 | 0.96 | 0.00 | -0.04 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 180.00 | 43.30 | 46.35 | 44.83 | 43.50 | +2.05 | +4.95% | 0.25 | 30 | 134 | 0.54 | 0.95 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 185.00 | 38.55 | 41.50 | 40.03 | 37.53 | +0.52 | +1.41% | 0.22 | 1 | 178 | 0.50 | 0.93 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 190.00 | 34.60 | 36.20 | 35.40 | 33.55 | 0.00 | 0.00% | 0.19 | 0 | 196 | 0.37 | 0.91 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 195.00 | 29.30 | 31.65 | 30.48 | 29.14 | 0.00 | 0.00% | 0.16 | 0 | 147 | 0.32 | 0.87 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 200.00 | 24.90 | 28.00 | 26.45 | 24.02 | +2.06 | +9.39% | 0.13 | 1 | 304 | 0.33 | 0.84 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 210.00 | 16.70 | 18.65 | 17.68 | 16.51 | -0.49 | -2.89% | 0.08 | 1 | 643 | 0.28 | 0.74 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 220.00 | 11.05 | 11.65 | 11.35 | 11.23 | -0.77 | -6.42% | 0.05 | 18 | 2,134 | 0.28 | 0.59 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 230.00 | 6.05 | 6.65 | 6.35 | 6.25 | -0.55 | -8.09% | 0.03 | 49 | 2,104 | 0.27 | 0.42 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 240.00 | 2.94 | 3.30 | 3.12 | 3.34 | +0.44 | +15.18% | 0.01 | 98 | 5,486 | 0.26 | 0.25 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 250.00 | 1.24 | 1.40 | 1.32 | 1.35 | +0.08 | +6.30% | 0.01 | 27 | 7,437 | 0.25 | 0.13 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 260.00 | 0.41 | 0.64 | 0.53 | 0.49 | -0.01 | -2.00% | 0.00 | 18 | 1,294 | 0.25 | 0.06 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 270.00 | 0.08 | 0.49 | 0.29 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 984 | 0.26 | 0.03 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 280.00 | 0.02 | 0.20 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.26 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.36 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.42 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.67 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.19 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/30/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/30/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.45 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 3.78 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 1/30/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.10 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 1.94 | 0.97 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.01 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 575 | 0.98 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.72 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.93 | 0.47 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.67 | 0.00 | 0.00 | -0.02 | 1/9/2026 | 1/30/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.80 | 0.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.60 | 0.00 | 0.00 | -0.02 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.53 | -0.01 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 165.00 | 0.08 | 1.99 | 1.04 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.50 | -0.01 | 0.00 | -0.02 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 170.00 | 0.30 | 0.85 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.44 | -0.02 | 0.00 | -0.03 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 175.00 | 0.17 | 0.77 | 0.47 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.38 | -0.04 | 0.00 | -0.04 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 180.00 | 0.49 | 0.81 | 0.65 | 0.68 | 0.00 | 0.00% | 0.00 | 16 | 423 | 0.37 | -0.05 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 185.00 | 0.65 | 1.30 | 0.98 | 0.98 | +0.16 | +19.52% | 0.01 | 13 | 1,131 | 0.37 | -0.07 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 190.00 | 0.91 | 2.12 | 1.52 | 1.14 | -0.29 | -20.28% | 0.01 | 52 | 672 | 0.37 | -0.09 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 195.00 | 1.34 | 1.66 | 1.50 | 1.46 | -0.10 | -6.41% | 0.01 | 18 | 1,514 | 0.33 | -0.13 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 200.00 | 1.95 | 2.30 | 2.13 | 2.10 | +0.02 | +0.97% | 0.01 | 62 | 3,829 | 0.32 | -0.16 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 210.00 | 3.65 | 4.25 | 3.95 | 3.90 | -0.10 | -2.50% | 0.02 | 49 | 2,939 | 0.29 | -0.26 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 220.00 | 7.00 | 7.40 | 7.20 | 7.29 | -1.11 | -13.22% | 0.03 | 87 | 2,906 | 0.28 | -0.41 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 230.00 | 12.05 | 12.50 | 12.28 | 12.09 | -0.56 | -4.43% | 0.05 | 4 | 1,088 | 0.27 | -0.58 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 240.00 | 17.95 | 19.90 | 18.93 | 17.58 | 0.00 | 0.00% | 0.08 | 0 | 201 | 0.26 | -0.75 | 0.02 | -0.08 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 250.00 | 25.85 | 28.95 | 27.40 | 25.00 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.34 | -0.87 | 0.01 | -0.05 | 1/8/2026 | 1/30/2026 3:59:57 PM EST |
| 260.00 | 35.20 | 38.35 | 36.78 | 42.32 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.03 | 1/5/2026 | 1/30/2026 3:59:57 PM EST |
| 270.00 | 44.90 | 49.00 | 46.95 | 43.84 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 10/6/2025 | 1/30/2026 3:59:57 PM EST |
| 280.00 | 55.00 | 59.00 | 57.00 | 51.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 11/24/2025 | 1/30/2026 3:59:57 PM EST |
| 290.00 | 64.90 | 69.00 | 66.95 | 51.67 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 1/30/2026 3:59:57 PM EST |
| 300.00 | 75.00 | 79.00 | 77.00 | 61.08 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 1/30/2026 3:59:57 PM EST |
| 310.00 | 85.05 | 89.00 | 87.03 | 67.38 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 1/30/2026 3:59:57 PM EST |
| 320.00 | 95.00 | 99.05 | 97.03 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 330.00 | 105.05 | 109.00 | 107.03 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |