Options Chain for ABBVIE INC COM (ABBV) - $223.43 as of 2/6/2026 7:10:39 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 | 102.40 | 106.15 | 104.28 | % | 0.87 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 125.00 | 97.50 | 101.00 | 99.25 | % | 0.79 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 130.00 | 92.50 | 96.20 | 94.35 | % | 0.73 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 135.00 | 87.60 | 91.05 | 89.33 | % | 0.66 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 140.00 | 82.60 | 86.30 | 84.45 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 145.00 | 77.60 | 81.35 | 79.48 | % | 0.55 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 150.00 | 72.65 | 76.35 | 74.50 | % | 0.50 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 155.00 | 67.70 | 71.60 | 69.65 | % | 0.45 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 160.00 | 62.70 | 66.55 | 64.63 | % | 0.40 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 165.00 | 57.80 | 61.65 | 59.73 | % | 0.36 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 170.00 | 52.85 | 56.60 | 54.73 | % | 0.32 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 175.00 | 47.90 | 51.60 | 49.75 | % | 0.28 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 180.00 | 43.15 | 46.80 | 44.98 | % | 0.25 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 185.00 | 38.40 | 42.05 | 40.23 | % | 0.22 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.04 | 2/6/2026 3:59:46 PM EST | |||
| 190.00 | 33.55 | 37.10 | 35.33 | % | 0.19 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.05 | 2/6/2026 3:59:46 PM EST | |||
| 195.00 | 28.85 | 32.60 | 30.73 | % | 0.16 | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.06 | 2/6/2026 3:59:46 PM EST | |||
| 200.00 | 24.45 | 28.10 | 26.28 | % | 0.13 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.07 | 2/6/2026 3:59:46 PM EST | |||
| 205.00 | 21.00 | 23.60 | 22.30 | % | 0.11 | 0 | 0 | 0.29 | 0.82 | 0.01 | -0.08 | 2/6/2026 3:59:46 PM EST | |||
| 210.00 | 16.90 | 19.50 | 18.20 | % | 0.09 | 0 | 0 | 0.28 | 0.76 | 0.01 | -0.09 | 2/6/2026 3:59:46 PM EST | |||
| 215.00 | 13.70 | 16.05 | 14.88 | 15.20 | % | 0.07 | 5 | 0 | 0.28 | 0.69 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 3:59:46 PM EST | |
| 220.00 | 9.75 | 12.80 | 11.28 | 8.95 | +0.07 | +0.79% | 0.05 | 1 | 2 | 0.26 | 0.61 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 225.00 | 6.80 | 10.00 | 8.40 | % | 0.04 | 0 | 0 | 0.25 | 0.52 | 0.02 | -0.10 | 2/6/2026 3:59:46 PM EST | |||
| 230.00 | 5.05 | 7.15 | 6.10 | 6.05 | +2.05 | +51.25% | 0.03 | 10 | 1 | 0.25 | 0.43 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 235.00 | 2.95 | 5.45 | 4.20 | 4.15 | % | 0.02 | 5 | 0 | 0.24 | 0.33 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:46 PM EST | |
| 240.00 | 2.16 | 3.05 | 2.61 | 2.72 | % | 0.01 | 6 | 0 | 0.23 | 0.24 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:46 PM EST | |
| 245.00 | 0.14 | 2.12 | 1.13 | 1.75 | % | 0.00 | 95 | 0 | 0.19 | 0.15 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:46 PM EST | |
| 250.00 | 0.00 | 2.11 | 1.06 | % | 0.00 | 0 | 0 | 0.29 | 0.09 | 0.01 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 255.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.01 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 260.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 265.00 | 0.07 | 0.30 | 0.19 | % | 0.00 | 0 | 0 | 0.22 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 270.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 280.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 290.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 295.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 305.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 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 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 130.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 135.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 140.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 145.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 150.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 155.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 160.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 165.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 170.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 175.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 180.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 185.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.04 | 2/6/2026 3:59:46 PM EST | |||
| 190.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.05 | 2/6/2026 3:59:46 PM EST | |||
| 195.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.01 | -0.06 | 2/6/2026 3:59:46 PM EST | |||
| 200.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.39 | -0.13 | 0.01 | -0.07 | 2/6/2026 3:59:46 PM EST | |||
| 205.00 | 1.50 | 4.00 | 2.75 | 3.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.18 | 0.01 | -0.08 | 2/5/2026 | 2/6/2026 3:59:46 PM EST |
| 210.00 | 2.35 | 5.00 | 3.68 | 3.77 | -2.28 | -37.69% | 0.02 | 3 | 1 | 0.29 | -0.24 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 215.00 | 2.91 | 6.45 | 4.68 | 5.07 | % | 0.02 | 2 | 0 | 0.27 | -0.31 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 3:59:46 PM EST | |
| 220.00 | 4.90 | 7.85 | 6.38 | % | 0.03 | 0 | 0 | 0.27 | -0.39 | 0.02 | -0.10 | 2/6/2026 3:59:46 PM EST | |||
| 225.00 | 7.40 | 9.10 | 8.25 | 7.95 | -4.57 | -36.51% | 0.04 | 2 | 1 | 0.25 | -0.48 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 230.00 | 9.25 | 12.55 | 10.90 | % | 0.05 | 0 | 0 | 0.25 | -0.57 | 0.02 | -0.10 | 2/6/2026 3:59:46 PM EST | |||
| 235.00 | 12.55 | 15.60 | 14.08 | % | 0.06 | 0 | 0 | 0.24 | -0.67 | 0.02 | -0.08 | 2/6/2026 3:59:46 PM EST | |||
| 240.00 | 16.30 | 19.15 | 17.73 | % | 0.07 | 0 | 0 | 0.30 | -0.76 | 0.02 | -0.07 | 2/6/2026 3:59:46 PM EST | |||
| 245.00 | 20.50 | 23.20 | 21.85 | % | 0.09 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.05 | 2/6/2026 3:59:46 PM EST | |||
| 250.00 | 24.85 | 28.00 | 26.43 | % | 0.11 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 255.00 | 29.55 | 33.45 | 31.50 | % | 0.12 | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 260.00 | 34.40 | 38.20 | 36.30 | % | 0.14 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 265.00 | 39.45 | 43.20 | 41.33 | % | 0.16 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 270.00 | 44.50 | 48.20 | 46.35 | % | 0.17 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 275.00 | 49.40 | 53.20 | 51.30 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 280.00 | 54.40 | 58.20 | 56.30 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 285.00 | 59.40 | 63.20 | 61.30 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 290.00 | 64.40 | 68.20 | 66.30 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 295.00 | 69.50 | 73.20 | 71.35 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 300.00 | 74.50 | 78.20 | 76.35 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 305.00 | 79.70 | 83.20 | 81.45 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 310.00 | 84.45 | 88.20 | 86.33 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST |