Options Chain for ABBVIE INC COM (ABBV) - $228.65 as of 2/24/2026 7:30:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 112.20 | 115.85 | 114.03 | % | 0.99 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 120.00 | 107.65 | 110.95 | 109.30 | % | 0.91 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 125.00 | 102.20 | 106.15 | 104.18 | % | 0.83 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 130.00 | 97.45 | 100.95 | 99.20 | % | 0.76 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 135.00 | 92.55 | 96.20 | 94.38 | % | 0.70 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 140.00 | 87.50 | 91.20 | 89.35 | % | 0.64 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 145.00 | 82.55 | 86.05 | 84.30 | % | 0.58 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 150.00 | 77.85 | 81.15 | 79.50 | 74.15 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:22 PM EST |
| 155.00 | 73.35 | 76.20 | 74.78 | % | 0.48 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 160.00 | 68.00 | 71.25 | 69.63 | 69.55 | 0.00 | 0.00% | 0.44 | 0 | 12 | 0.66 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 165.00 | 63.20 | 66.35 | 64.78 | % | 0.39 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 170.00 | 58.15 | 61.40 | 59.78 | % | 0.35 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.02 | 2/24/2026 4:00:22 PM EST | |||
| 175.00 | 53.70 | 56.15 | 54.93 | 54.95 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.48 | 0.97 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 180.00 | 48.85 | 51.30 | 50.08 | 46.44 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.45 | 0.96 | 0.00 | -0.03 | 1/27/2026 | 2/24/2026 4:00:22 PM EST |
| 185.00 | 44.00 | 46.45 | 45.23 | 45.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.42 | 0.94 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 190.00 | 39.25 | 41.75 | 40.50 | 38.15 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.40 | 0.93 | 0.00 | -0.04 | 2/12/2026 | 2/24/2026 4:00:22 PM EST |
| 195.00 | 34.55 | 37.05 | 35.80 | 31.63 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.38 | 0.90 | 0.01 | -0.05 | 2/20/2026 | 2/24/2026 4:00:22 PM EST |
| 200.00 | 29.95 | 32.50 | 31.23 | 31.35 | 0.00 | 0.00% | 0.16 | 0 | 116 | 0.36 | 0.87 | 0.01 | -0.06 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 210.00 | 21.30 | 23.35 | 22.33 | 23.35 | +0.65 | +2.87% | 0.11 | 1 | 101 | 0.32 | 0.79 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 220.00 | 14.05 | 15.10 | 14.58 | 14.66 | -0.34 | -2.27% | 0.07 | 13 | 300 | 0.29 | 0.66 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 230.00 | 8.50 | 8.75 | 8.63 | 8.74 | -0.71 | -7.52% | 0.04 | 120 | 1,263 | 0.27 | 0.49 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 240.00 | 4.40 | 4.60 | 4.50 | 4.50 | -0.50 | -10.00% | 0.02 | 153 | 2,004 | 0.26 | 0.32 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 250.00 | 1.98 | 2.14 | 2.06 | 2.09 | -0.21 | -9.13% | 0.01 | 103 | 1,090 | 0.25 | 0.18 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 260.00 | 0.79 | 0.92 | 0.86 | 0.90 | -0.02 | -2.18% | 0.00 | 168 | 669 | 0.25 | 0.09 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 270.00 | 0.11 | 0.45 | 0.28 | 0.35 | -0.05 | -12.50% | 0.00 | 1 | 383 | 0.24 | 0.04 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.30 | 0.01 | 0.00 | -0.01 | 2/3/2026 | 2/24/2026 4:00:22 PM EST |
| 290.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.33 | 0.01 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 300.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 310.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 320.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 330.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 340.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 350.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 4:00:22 PM EST |
| 135.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 140.00 | 0.00 | 0.78 | 0.39 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:22 PM EST |
| 145.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 150.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:22 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 4:00:22 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:22 PM EST |
| 165.00 | 0.00 | 0.58 | 0.29 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:22 PM EST |
| 170.00 | 0.07 | 0.68 | 0.38 | 0.36 | -0.11 | -23.41% | 0.00 | 3 | 25 | 0.40 | -0.02 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 175.00 | 0.15 | 0.82 | 0.49 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.39 | -0.03 | 0.00 | -0.02 | 2/10/2026 | 2/24/2026 4:00:22 PM EST |
| 180.00 | 0.24 | 0.85 | 0.55 | 0.56 | -0.15 | -21.13% | 0.00 | 2 | 40 | 0.37 | -0.04 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 185.00 | 0.41 | 0.80 | 0.61 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.35 | -0.06 | 0.00 | -0.04 | 2/13/2026 | 2/24/2026 4:00:22 PM EST |
| 190.00 | 0.73 | 1.24 | 0.99 | 1.00 | -0.10 | -9.10% | 0.01 | 1 | 191 | 0.35 | -0.07 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 195.00 | 1.01 | 1.40 | 1.21 | 1.35 | +0.10 | +8.00% | 0.01 | 1 | 171 | 0.33 | -0.10 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 200.00 | 1.64 | 1.82 | 1.73 | 1.82 | -0.16 | -8.09% | 0.01 | 52 | 756 | 0.32 | -0.13 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 210.00 | 3.00 | 3.35 | 3.18 | 3.20 | -0.44 | -12.09% | 0.02 | 1,055 | 932 | 0.30 | -0.21 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 220.00 | 5.65 | 6.00 | 5.83 | 5.90 | -0.35 | -5.60% | 0.03 | 57 | 354 | 0.28 | -0.34 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 230.00 | 9.85 | 10.20 | 10.03 | 10.15 | -0.15 | -1.46% | 0.04 | 23 | 140 | 0.27 | -0.51 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 240.00 | 14.35 | 16.40 | 15.38 | 18.94 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.24 | -0.68 | 0.02 | -0.08 | 2/20/2026 | 2/24/2026 4:00:22 PM EST |
| 250.00 | 22.10 | 25.50 | 23.80 | % | 0.10 | 0 | 0 | 0.24 | -0.82 | 0.01 | -0.06 | 2/24/2026 4:00:22 PM EST | |||
| 260.00 | 31.15 | 33.60 | 32.38 | % | 0.12 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.03 | 2/24/2026 4:00:22 PM EST | |||
| 270.00 | 40.65 | 43.80 | 42.23 | % | 0.16 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 2/24/2026 4:00:22 PM EST | |||
| 280.00 | 50.00 | 53.30 | 51.65 | % | 0.18 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 290.00 | 59.80 | 63.65 | 61.73 | % | 0.21 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 300.00 | 69.60 | 73.45 | 71.53 | % | 0.24 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 310.00 | 79.90 | 83.20 | 81.55 | % | 0.26 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 320.00 | 89.85 | 93.25 | 91.55 | % | 0.29 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 330.00 | 99.70 | 103.15 | 101.43 | % | 0.31 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 340.00 | 109.90 | 113.25 | 111.58 | % | 0.33 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 350.00 | 119.90 | 122.60 | 121.25 | % | 0.35 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST |