Options Chain for ABBVIE INC COM (ABBV) - $222.03 as of 6/17/2026 7:41:18 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 | 99.50 | 102.90 | 101.20 | % | 0.84 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 125.00 | 94.80 | 97.90 | 96.35 | % | 0.77 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 130.00 | 89.85 | 92.90 | 91.38 | % | 0.70 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 135.00 | 84.60 | 87.90 | 86.25 | % | 0.64 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 140.00 | 80.15 | 82.95 | 81.55 | % | 0.58 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 145.00 | 74.80 | 77.95 | 76.38 | % | 0.53 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 150.00 | 69.60 | 72.95 | 71.28 | % | 0.48 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 155.00 | 64.85 | 68.00 | 66.43 | % | 0.43 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 160.00 | 59.90 | 63.00 | 61.45 | % | 0.38 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 165.00 | 54.75 | 58.00 | 56.38 | % | 0.34 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 170.00 | 49.90 | 53.00 | 51.45 | % | 0.30 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 175.00 | 44.95 | 48.10 | 46.53 | 43.65 | 0.00 | 0.00% | 0.27 | 0 | 45 | 0.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 4:00:12 PM EST |
| 180.00 | 40.00 | 42.80 | 41.40 | 44.88 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.75 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 6/17/2026 4:00:12 PM EST |
| 185.00 | 35.05 | 37.95 | 36.50 | 28.58 | 0.00 | 0.00% | 0.20 | 0 | 39 | 0.69 | 0.99 | 0.00 | -0.03 | 6/2/2026 | 6/17/2026 4:00:12 PM EST |
| 190.00 | 30.10 | 33.15 | 31.63 | 36.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.04 | 6/9/2026 | 6/17/2026 4:00:12 PM EST |
| 195.00 | 25.20 | 28.30 | 26.75 | % | 0.14 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.06 | 6/17/2026 4:00:12 PM EST | |||
| 200.00 | 20.30 | 23.40 | 21.85 | 26.28 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.50 | 0.93 | 0.01 | -0.09 | 6/10/2026 | 6/17/2026 4:00:12 PM EST |
| 202.50 | 17.90 | 20.85 | 19.38 | % | 0.10 | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.10 | 6/17/2026 4:00:12 PM EST | |||
| 205.00 | 16.20 | 18.65 | 17.43 | 18.49 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | 0.88 | 0.01 | -0.13 | 6/8/2026 | 6/17/2026 4:00:12 PM EST |
| 207.50 | 13.20 | 16.30 | 14.75 | % | 0.07 | 0 | 0 | 0.41 | 0.85 | 0.02 | -0.14 | 6/17/2026 4:00:12 PM EST | |||
| 210.00 | 11.00 | 14.20 | 12.60 | 11.14 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.39 | 0.81 | 0.02 | -0.16 | 6/3/2026 | 6/17/2026 4:00:12 PM EST |
| 212.50 | 9.10 | 12.10 | 10.60 | % | 0.05 | 0 | 0 | 0.37 | 0.76 | 0.02 | -0.17 | 6/17/2026 4:00:12 PM EST | |||
| 215.00 | 8.10 | 10.15 | 9.13 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.28 | 0.70 | 0.03 | -0.18 | 6/12/2026 | 6/17/2026 4:00:12 PM EST |
| 217.50 | 6.70 | 8.15 | 7.43 | 6.21 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | 0.64 | 0.03 | -0.18 | 6/16/2026 | 6/17/2026 4:00:12 PM EST |
| 220.00 | 5.35 | 6.05 | 5.70 | 5.67 | -0.58 | -9.28% | 0.03 | 1 | 557 | 0.27 | 0.57 | 0.03 | -0.18 | 6/17/2026 | 6/17/2026 4:00:12 PM EST |
| 222.50 | 4.00 | 4.65 | 4.33 | 4.50 | -0.15 | -3.23% | 0.02 | 10 | 4 | 0.26 | 0.49 | 0.03 | -0.17 | 6/17/2026 | 6/17/2026 4:00:12 PM EST |
| 225.00 | 2.89 | 3.50 | 3.20 | 3.40 | -0.42 | -11.00% | 0.01 | 15 | 448 | 0.26 | 0.40 | 0.03 | -0.16 | 6/17/2026 | 6/17/2026 4:00:12 PM EST |
| 227.50 | 2.04 | 2.79 | 2.42 | 2.58 | -0.16 | -5.84% | 0.01 | 9 | 6 | 0.26 | 0.32 | 0.03 | -0.14 | 6/17/2026 | 6/17/2026 4:00:12 PM EST |
| 230.00 | 1.53 | 1.97 | 1.75 | 1.71 | -0.33 | -16.18% | 0.01 | 49 | 224 | 0.26 | 0.25 | 0.03 | -0.13 | 6/17/2026 | 6/17/2026 4:00:12 PM EST |
| 232.50 | 0.84 | 1.64 | 1.24 | 1.43 | +0.06 | +4.38% | 0.01 | 22 | 38 | 0.27 | 0.19 | 0.02 | -0.11 | 6/17/2026 | 6/17/2026 4:00:12 PM EST |
| 235.00 | 0.65 | 1.40 | 1.03 | 0.91 | -0.13 | -12.50% | 0.00 | 41 | 252 | 0.28 | 0.15 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 4:00:12 PM EST |
| 237.50 | 0.25 | 1.95 | 1.10 | % | 0.00 | 0 | 0 | 0.30 | 0.11 | 0.02 | -0.08 | 6/17/2026 4:00:12 PM EST | |||
| 240.00 | 0.14 | 1.19 | 0.67 | 0.50 | +0.06 | +13.64% | 0.00 | 22 | 221 | 0.29 | 0.09 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:12 PM EST |
| 242.50 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.01 | -0.04 | 6/17/2026 4:00:12 PM EST | |||
| 245.00 | 0.02 | 1.07 | 0.55 | 0.37 | +0.13 | +54.17% | 0.00 | 20 | 93 | 0.30 | 0.04 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 4:00:12 PM EST |
| 247.50 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.02 | 6/17/2026 4:00:12 PM EST | |||
| 250.00 | 0.00 | 2.23 | 1.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.58 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 4:00:12 PM EST |
| 255.00 | 0.00 | 2.18 | 1.09 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.01 | 0.00 | -0.01 | 6/8/2026 | 6/17/2026 4:00:12 PM EST |
| 260.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 6/17/2026 4:00:12 PM EST | |||
| 265.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 270.00 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:12 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 4:00:12 PM EST |
| 280.00 | 0.00 | 0.36 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 4:00:12 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 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 | 2.07 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 145.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 150.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 155.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 160.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 165.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.78 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:12 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 4:00:12 PM EST |
| 175.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 180.00 | 0.00 | 0.34 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.57 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/17/2026 4:00:12 PM EST |
| 185.00 | 0.05 | 0.37 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 2 | 117 | 0.45 | -0.01 | 0.00 | -0.03 | 6/17/2026 | 6/17/2026 4:00:12 PM EST |
| 190.00 | 0.00 | 0.53 | 0.27 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | -0.01 | 0.00 | -0.04 | 6/15/2026 | 6/17/2026 4:00:12 PM EST |
| 195.00 | 0.00 | 2.36 | 1.18 | 0.81 | +0.34 | +72.34% | 0.01 | 1 | 59 | 0.65 | -0.03 | 0.00 | -0.06 | 6/17/2026 | 6/17/2026 4:00:12 PM EST |
| 200.00 | 0.20 | 1.05 | 0.63 | 0.25 | -0.05 | -16.67% | 0.00 | 2 | 64 | 0.36 | -0.07 | 0.01 | -0.09 | 6/17/2026 | 6/17/2026 4:00:12 PM EST |
| 202.50 | 0.00 | 1.95 | 0.98 | 0.75 | % | 0.00 | 1 | 0 | 0.48 | -0.08 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 4:00:12 PM EST | |
| 205.00 | 0.20 | 1.40 | 0.80 | 1.29 | +0.84 | +186.67% | 0.00 | 1 | 45 | 0.31 | -0.12 | 0.01 | -0.13 | 6/17/2026 | 6/17/2026 4:00:12 PM EST |
| 207.50 | 0.36 | 2.76 | 1.56 | % | 0.01 | 0 | 0 | 0.35 | -0.15 | 0.02 | -0.14 | 6/17/2026 4:00:12 PM EST | |||
| 210.00 | 0.73 | 2.60 | 1.67 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.32 | -0.19 | 0.02 | -0.16 | 6/16/2026 | 6/17/2026 4:00:12 PM EST |
| 212.50 | 1.38 | 2.70 | 2.04 | 1.76 | +0.43 | +32.34% | 0.01 | 4 | 20 | 0.31 | -0.24 | 0.02 | -0.17 | 6/17/2026 | 6/17/2026 4:00:12 PM EST |
| 215.00 | 2.00 | 2.38 | 2.19 | 2.43 | +0.14 | +6.12% | 0.01 | 4 | 69 | 0.27 | -0.30 | 0.03 | -0.18 | 6/17/2026 | 6/17/2026 4:00:12 PM EST |
| 217.50 | 2.64 | 3.35 | 3.00 | 2.80 | +0.17 | +6.47% | 0.01 | 3 | 14 | 0.27 | -0.36 | 0.03 | -0.18 | 6/17/2026 | 6/17/2026 4:00:12 PM EST |
| 220.00 | 3.60 | 4.55 | 4.08 | 4.08 | +0.15 | +3.82% | 0.02 | 12 | 335 | 0.27 | -0.43 | 0.03 | -0.18 | 6/17/2026 | 6/17/2026 4:00:12 PM EST |
| 222.50 | 4.80 | 6.05 | 5.43 | 4.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.51 | 0.03 | -0.17 | 6/15/2026 | 6/17/2026 4:00:12 PM EST |
| 225.00 | 6.30 | 7.75 | 7.03 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 182 | 0.29 | -0.60 | 0.03 | -0.16 | 6/15/2026 | 6/17/2026 4:00:12 PM EST |
| 227.50 | 7.65 | 9.05 | 8.35 | % | 0.04 | 0 | 0 | 0.27 | -0.68 | 0.03 | -0.14 | 6/17/2026 4:00:12 PM EST | |||
| 230.00 | 9.50 | 11.20 | 10.35 | 9.53 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.28 | -0.75 | 0.03 | -0.13 | 6/16/2026 | 6/17/2026 4:00:12 PM EST |
| 232.50 | 11.40 | 13.20 | 12.30 | % | 0.05 | 0 | 0 | 0.27 | -0.81 | 0.02 | -0.11 | 6/17/2026 4:00:12 PM EST | |||
| 235.00 | 13.25 | 15.35 | 14.30 | 15.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | -0.85 | 0.02 | -0.10 | 6/15/2026 | 6/17/2026 4:00:12 PM EST |
| 237.50 | 15.35 | 17.60 | 16.48 | % | 0.07 | 0 | 0 | 0.37 | -0.89 | 0.02 | -0.08 | 6/17/2026 4:00:12 PM EST | |||
| 240.00 | 17.60 | 19.95 | 18.78 | 19.76 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.39 | -0.91 | 0.01 | -0.07 | 6/16/2026 | 6/17/2026 4:00:12 PM EST |
| 242.50 | 20.10 | 22.35 | 21.23 | % | 0.09 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.04 | 6/17/2026 4:00:12 PM EST | |||
| 245.00 | 22.40 | 24.75 | 23.58 | % | 0.10 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.04 | 6/17/2026 4:00:12 PM EST | |||
| 247.50 | 24.35 | 27.55 | 25.95 | % | 0.10 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 6/17/2026 4:00:12 PM EST | |||
| 250.00 | 26.80 | 30.70 | 28.75 | 36.98 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/26/2026 | 6/17/2026 4:00:12 PM EST |
| 255.00 | 32.00 | 35.75 | 33.88 | 32.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 6/8/2026 | 6/17/2026 4:00:12 PM EST |
| 260.00 | 37.15 | 40.55 | 38.85 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 6/17/2026 4:00:12 PM EST | |||
| 265.00 | 42.65 | 45.50 | 44.08 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 270.00 | 47.55 | 50.00 | 48.78 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 275.00 | 52.50 | 55.00 | 53.75 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 280.00 | 57.45 | 60.00 | 58.73 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 285.00 | 62.35 | 65.50 | 63.93 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 290.00 | 67.50 | 70.00 | 68.75 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 295.00 | 72.45 | 75.00 | 73.73 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 300.00 | 77.65 | 80.50 | 79.08 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 305.00 | 82.60 | 85.50 | 84.05 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST | |||
| 310.00 | 87.55 | 90.00 | 88.78 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:12 PM EST |