Options Chain for ABBVIE INC COM (ABBV) - $224.99 as of 2/20/2026 7:00:16 AM 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 | 103.05 | 106.85 | 104.95 | % | 0.87 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 125.00 | 98.10 | 101.90 | 100.00 | % | 0.80 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 130.00 | 93.10 | 96.95 | 95.03 | % | 0.73 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 135.00 | 88.15 | 91.95 | 90.05 | % | 0.67 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 140.00 | 83.15 | 87.00 | 85.08 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 145.00 | 78.20 | 82.00 | 80.10 | % | 0.55 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 150.00 | 73.25 | 77.00 | 75.13 | % | 0.50 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 155.00 | 68.30 | 72.15 | 70.23 | % | 0.45 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 160.00 | 63.45 | 67.20 | 65.33 | % | 0.41 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 165.00 | 58.40 | 62.25 | 60.33 | % | 0.37 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 170.00 | 53.50 | 57.05 | 55.28 | % | 0.33 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 2/19/2026 4:00:09 PM EST | |||
| 175.00 | 48.60 | 52.35 | 50.48 | % | 0.29 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 2/19/2026 4:00:09 PM EST | |||
| 180.00 | 43.75 | 47.50 | 45.63 | % | 0.25 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 2/19/2026 4:00:09 PM EST | |||
| 185.00 | 38.90 | 42.70 | 40.80 | % | 0.22 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.04 | 2/19/2026 4:00:09 PM EST | |||
| 190.00 | 34.15 | 37.95 | 36.05 | % | 0.19 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.05 | 2/19/2026 4:00:09 PM EST | |||
| 195.00 | 29.60 | 33.00 | 31.30 | % | 0.16 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.07 | 2/19/2026 4:00:09 PM EST | |||
| 200.00 | 25.00 | 27.90 | 26.45 | % | 0.13 | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.08 | 2/19/2026 4:00:09 PM EST | |||
| 205.00 | 21.15 | 23.60 | 22.38 | 23.82 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.29 | 0.83 | 0.01 | -0.09 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 210.00 | 17.75 | 19.10 | 18.43 | % | 0.09 | 0 | 0 | 0.29 | 0.77 | 0.01 | -0.10 | 2/19/2026 4:00:09 PM EST | |||
| 215.00 | 13.90 | 15.40 | 14.65 | 14.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.28 | 0.70 | 0.02 | -0.11 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 220.00 | 10.35 | 12.10 | 11.23 | 11.95 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.27 | 0.62 | 0.02 | -0.11 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 225.00 | 7.45 | 8.85 | 8.15 | 8.48 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.26 | 0.53 | 0.02 | -0.11 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 230.00 | 5.30 | 6.60 | 5.95 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.26 | 0.43 | 0.02 | -0.11 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 235.00 | 3.60 | 4.50 | 4.05 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.26 | 0.34 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 240.00 | 2.21 | 3.40 | 2.81 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.26 | 0.25 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 245.00 | 1.19 | 2.46 | 1.83 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.26 | 0.18 | 0.01 | -0.07 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 250.00 | 0.69 | 1.73 | 1.21 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.26 | 0.13 | 0.01 | -0.05 | 2/18/2026 | 2/19/2026 4:00:09 PM EST |
| 255.00 | 0.39 | 2.85 | 1.62 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | 0.09 | 0.01 | -0.04 | 2/18/2026 | 2/19/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.01 | -0.03 | 2/19/2026 4:00:09 PM EST | |||
| 265.00 | 0.00 | 2.42 | 1.21 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.04 | 0.00 | -0.02 | 2/18/2026 | 2/19/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 275.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 280.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 285.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 295.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 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 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 2/19/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 2/19/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 2/19/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.04 | 2/19/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.05 | 2/19/2026 4:00:09 PM EST | |||
| 195.00 | 0.74 | 2.00 | 1.37 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | -0.08 | 0.01 | -0.07 | 2/18/2026 | 2/19/2026 4:00:09 PM EST |
| 200.00 | 1.14 | 1.80 | 1.47 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | -0.12 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 205.00 | 1.69 | 2.70 | 2.20 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.31 | -0.17 | 0.01 | -0.09 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 210.00 | 2.49 | 3.75 | 3.12 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.23 | 0.01 | -0.10 | 2/17/2026 | 2/19/2026 4:00:09 PM EST |
| 215.00 | 3.65 | 5.05 | 4.35 | 3.81 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.29 | -0.30 | 0.02 | -0.11 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 220.00 | 5.40 | 6.60 | 6.00 | 4.87 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.28 | -0.38 | 0.02 | -0.11 | 2/18/2026 | 2/19/2026 4:00:09 PM EST |
| 225.00 | 7.60 | 8.90 | 8.25 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.28 | -0.47 | 0.02 | -0.11 | 2/17/2026 | 2/19/2026 4:00:09 PM EST |
| 230.00 | 10.25 | 11.55 | 10.90 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.27 | -0.57 | 0.02 | -0.11 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 235.00 | 13.40 | 14.65 | 14.03 | % | 0.06 | 0 | 0 | 0.26 | -0.66 | 0.02 | -0.09 | 2/19/2026 4:00:09 PM EST | |||
| 240.00 | 16.80 | 18.55 | 17.68 | % | 0.07 | 0 | 0 | 0.26 | -0.75 | 0.02 | -0.08 | 2/19/2026 4:00:09 PM EST | |||
| 245.00 | 20.65 | 23.50 | 22.08 | % | 0.09 | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.07 | 2/19/2026 4:00:09 PM EST | |||
| 250.00 | 24.75 | 27.95 | 26.35 | % | 0.11 | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.05 | 2/19/2026 4:00:09 PM EST | |||
| 255.00 | 28.95 | 32.80 | 30.88 | 30.02 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | -0.91 | 0.01 | -0.04 | 2/12/2026 | 2/19/2026 4:00:09 PM EST |
| 260.00 | 33.85 | 37.70 | 35.78 | 34.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.03 | 2/12/2026 | 2/19/2026 4:00:09 PM EST |
| 265.00 | 38.85 | 42.70 | 40.78 | % | 0.15 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 2/19/2026 4:00:09 PM EST | |||
| 270.00 | 44.10 | 47.70 | 45.90 | % | 0.17 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 275.00 | 48.85 | 52.70 | 50.78 | % | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 280.00 | 53.85 | 57.70 | 55.78 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 285.00 | 58.85 | 62.70 | 60.78 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 290.00 | 63.85 | 67.70 | 65.78 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 295.00 | 68.85 | 72.70 | 70.78 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 300.00 | 73.85 | 77.70 | 75.78 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 305.00 | 78.85 | 82.70 | 80.78 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 310.00 | 83.85 | 87.70 | 85.78 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST |