Options Chain for ABBVIE INC COM (ABBV) - $231.50 as of 2/16/2026 4:00:53 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 | 109.80 | 113.55 | 111.68 | % | 0.93 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 125.00 | 104.80 | 108.55 | 106.68 | % | 0.85 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 130.00 | 99.75 | 103.60 | 101.68 | % | 0.78 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 135.00 | 94.85 | 98.60 | 96.73 | % | 0.72 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 140.00 | 90.25 | 93.60 | 91.93 | % | 0.66 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 145.00 | 85.45 | 88.65 | 87.05 | % | 0.60 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 150.00 | 80.45 | 83.65 | 82.05 | % | 0.55 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 155.00 | 75.15 | 78.65 | 76.90 | % | 0.50 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 160.00 | 70.30 | 73.65 | 71.98 | % | 0.45 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 165.00 | 65.60 | 68.70 | 67.15 | % | 0.41 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 170.00 | 60.55 | 63.70 | 62.13 | % | 0.37 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 175.00 | 55.35 | 58.75 | 57.05 | % | 0.33 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 180.00 | 50.60 | 53.75 | 52.18 | % | 0.29 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 185.00 | 45.60 | 48.80 | 47.20 | % | 0.26 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 190.00 | 40.70 | 43.80 | 42.25 | % | 0.22 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 195.00 | 36.05 | 38.90 | 37.48 | 39.70 | +11.35 | +40.04% | 0.19 | 1 | 5 | 0.61 | 0.99 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 200.00 | 30.80 | 34.00 | 32.40 | % | 0.16 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.07 | 2/13/2026 4:00:01 PM EST | |||
| 205.00 | 26.20 | 29.15 | 27.68 | 28.65 | +8.12 | +39.56% | 0.14 | 2 | 17 | 0.49 | 0.96 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 210.00 | 21.65 | 22.95 | 22.30 | 17.63 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.29 | 0.92 | 0.01 | -0.11 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 215.00 | 17.45 | 19.00 | 18.23 | 16.45 | +1.48 | +9.89% | 0.08 | 1 | 10 | 0.33 | 0.87 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 220.00 | 12.70 | 14.55 | 13.63 | 16.07 | +5.67 | +54.52% | 0.06 | 6 | 62 | 0.24 | 0.79 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 225.00 | 9.85 | 11.50 | 10.68 | 10.20 | +1.85 | +22.16% | 0.05 | 42 | 67 | 0.28 | 0.70 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 230.00 | 6.05 | 7.55 | 6.80 | 7.12 | +1.91 | +36.66% | 0.03 | 52 | 55 | 0.25 | 0.58 | 0.03 | -0.17 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 235.00 | 4.25 | 5.40 | 4.83 | 4.40 | +1.61 | +57.71% | 0.02 | 54 | 69 | 0.27 | 0.45 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 240.00 | 2.16 | 3.10 | 2.63 | 2.60 | +0.74 | +39.79% | 0.01 | 30 | 66 | 0.25 | 0.31 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 245.00 | 1.29 | 1.63 | 1.46 | 1.07 | +0.27 | +33.75% | 0.01 | 6 | 254 | 0.25 | 0.20 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 250.00 | 0.63 | 0.94 | 0.79 | 0.80 | +0.79 | +7,900.00% | 0.00 | 21 | 1,623 | 0.25 | 0.12 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 255.00 | 0.08 | 2.36 | 1.22 | 0.40 | % | 0.00 | 1 | 0 | 0.30 | 0.06 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 260.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 285.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 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 | 1.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.19 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.21 | 0.11 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | -0.02 | 1/22/2026 | 2/13/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.38 | 0.19 | 0.13 | -0.44 | -77.20% | 0.00 | 13 | 46 | 0.43 | -0.01 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.28 | -0.43 | -60.57% | 0.00 | 6 | 45 | 0.36 | -0.02 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 1.22 | 0.61 | 0.37 | -0.63 | -63.00% | 0.00 | 3 | 269 | 0.43 | -0.04 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 210.00 | 0.56 | 0.83 | 0.70 | 0.56 | +0.55 | +5,500.00% | 0.00 | 122 | 27 | 0.32 | -0.08 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 215.00 | 0.96 | 1.41 | 1.19 | 1.19 | -0.73 | -38.03% | 0.01 | 12 | 62 | 0.30 | -0.13 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 220.00 | 1.63 | 2.26 | 1.95 | 1.94 | -3.36 | -63.40% | 0.01 | 4 | 20 | 0.29 | -0.21 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 225.00 | 2.65 | 3.85 | 3.25 | 3.25 | -2.15 | -39.82% | 0.01 | 234 | 26 | 0.29 | -0.30 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 230.00 | 4.40 | 5.70 | 5.05 | 5.00 | -3.69 | -42.47% | 0.02 | 9 | 1 | 0.28 | -0.42 | 0.03 | -0.17 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 235.00 | 6.95 | 8.40 | 7.68 | 7.50 | -4.30 | -36.45% | 0.03 | 3 | 2 | 0.28 | -0.55 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 240.00 | 9.20 | 11.60 | 10.40 | % | 0.04 | 0 | 0 | 0.25 | -0.69 | 0.03 | -0.14 | 2/13/2026 4:00:01 PM EST | |||
| 245.00 | 12.80 | 15.85 | 14.33 | % | 0.06 | 0 | 0 | 0.29 | -0.80 | 0.02 | -0.10 | 2/13/2026 4:00:01 PM EST | |||
| 250.00 | 17.05 | 19.65 | 18.35 | 23.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | -0.88 | 0.01 | -0.07 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 255.00 | 21.80 | 24.70 | 23.25 | % | 0.09 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.04 | 2/13/2026 4:00:01 PM EST | |||
| 260.00 | 26.70 | 29.85 | 28.28 | % | 0.11 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 265.00 | 31.65 | 35.10 | 33.38 | % | 0.13 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 270.00 | 36.65 | 40.25 | 38.45 | % | 0.14 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 275.00 | 41.65 | 45.35 | 43.50 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 280.00 | 46.65 | 50.30 | 48.48 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 285.00 | 51.65 | 55.40 | 53.53 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 290.00 | 56.65 | 60.25 | 58.45 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 295.00 | 61.65 | 65.30 | 63.48 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 300.00 | 66.65 | 70.40 | 68.53 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 305.00 | 71.65 | 75.40 | 73.53 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 310.00 | 76.65 | 80.40 | 78.53 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST |