Options Chain for ABBVIE INC COM (ABBV) - $224.80 as of 6/5/2026 6:40:45 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 | 105.95 | 109.65 | 107.80 | % | 0.90 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 125.00 | 100.75 | 104.70 | 102.73 | % | 0.82 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 130.00 | 95.80 | 99.70 | 97.75 | % | 0.75 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 135.00 | 90.85 | 94.75 | 92.80 | % | 0.69 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 140.00 | 85.80 | 89.75 | 87.78 | % | 0.63 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 145.00 | 80.90 | 84.80 | 82.85 | % | 0.57 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 150.00 | 75.95 | 79.85 | 77.90 | % | 0.52 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 155.00 | 71.00 | 74.90 | 72.95 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 160.00 | 65.95 | 69.95 | 67.95 | % | 0.42 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 165.00 | 61.05 | 65.00 | 63.03 | % | 0.38 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 170.00 | 56.30 | 60.05 | 58.18 | % | 0.34 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 175.00 | 51.15 | 55.15 | 53.15 | % | 0.30 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 180.00 | 46.45 | 50.25 | 48.35 | % | 0.27 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.02 | 6/5/2026 4:00:14 PM EST | |||
| 185.00 | 41.45 | 45.40 | 43.43 | % | 0.23 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.02 | 6/5/2026 4:00:14 PM EST | |||
| 190.00 | 36.65 | 40.60 | 38.63 | % | 0.20 | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.04 | 6/5/2026 4:00:14 PM EST | |||
| 195.00 | 32.00 | 35.90 | 33.95 | % | 0.17 | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.04 | 6/5/2026 4:00:14 PM EST | |||
| 200.00 | 27.50 | 31.40 | 29.45 | % | 0.15 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.06 | 6/5/2026 4:00:14 PM EST | |||
| 205.00 | 23.20 | 27.10 | 25.15 | % | 0.12 | 0 | 0 | 0.34 | 0.81 | 0.01 | -0.07 | 6/5/2026 4:00:14 PM EST | |||
| 210.00 | 19.35 | 23.05 | 21.20 | % | 0.10 | 0 | 0 | 0.33 | 0.77 | 0.01 | -0.07 | 6/5/2026 4:00:14 PM EST | |||
| 215.00 | 15.65 | 19.35 | 17.50 | % | 0.08 | 0 | 0 | 0.33 | 0.71 | 0.01 | -0.08 | 6/5/2026 4:00:14 PM EST | |||
| 220.00 | 12.20 | 15.00 | 13.60 | % | 0.06 | 0 | 0 | 0.30 | 0.63 | 0.02 | -0.09 | 6/5/2026 4:00:14 PM EST | |||
| 225.00 | 9.20 | 13.00 | 11.10 | 12.25 | +3.25 | +36.12% | 0.05 | 6 | 10 | 0.31 | 0.55 | 0.02 | -0.09 | 6/5/2026 | 6/5/2026 4:00:14 PM EST |
| 230.00 | 6.55 | 10.45 | 8.50 | 9.40 | +2.44 | +35.06% | 0.04 | 8 | 20 | 0.30 | 0.46 | 0.02 | -0.09 | 6/5/2026 | 6/5/2026 4:00:14 PM EST |
| 235.00 | 4.35 | 8.35 | 6.35 | 6.65 | +1.45 | +27.89% | 0.03 | 13 | 1 | 0.30 | 0.38 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 4:00:14 PM EST |
| 240.00 | 2.69 | 6.65 | 4.67 | 5.50 | % | 0.02 | 21 | 0 | 0.29 | 0.30 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 4:00:14 PM EST | |
| 245.00 | 1.25 | 5.35 | 3.30 | 3.80 | +0.76 | +25.00% | 0.01 | 16 | 2 | 0.28 | 0.23 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 4:00:14 PM EST |
| 250.00 | 0.35 | 3.50 | 1.93 | 2.67 | +0.89 | +50.00% | 0.01 | 14 | 1 | 0.25 | 0.18 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 4:00:14 PM EST |
| 255.00 | 0.00 | 2.35 | 1.18 | 1.78 | % | 0.00 | 15 | 0 | 0.31 | 0.14 | 0.01 | -0.05 | 6/5/2026 | 6/5/2026 4:00:14 PM EST | |
| 260.00 | 0.00 | 3.25 | 1.63 | 1.17 | % | 0.01 | 1 | 0 | 0.39 | 0.10 | 0.01 | -0.04 | 6/5/2026 | 6/5/2026 4:00:14 PM EST | |
| 265.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.03 | 6/5/2026 4:00:14 PM EST | |||
| 270.00 | 0.25 | 0.99 | 0.62 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.00 | -0.03 | 6/5/2026 4:00:14 PM EST | |||
| 275.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 6/5/2026 4:00:14 PM EST | |||
| 280.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 6/5/2026 4:00:14 PM EST | |||
| 285.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 6/5/2026 4:00:14 PM EST | |||
| 290.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 6/5/2026 4:00:14 PM EST | |||
| 295.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 305.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 310.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 125.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 130.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 135.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 140.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 145.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 150.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 155.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 165.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 170.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 180.00 | 0.18 | 2.62 | 1.40 | % | 0.01 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.02 | 6/5/2026 4:00:14 PM EST | |||
| 185.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.02 | 6/5/2026 4:00:14 PM EST | |||
| 190.00 | 0.52 | 3.05 | 1.79 | 0.96 | -0.62 | -39.25% | 0.01 | 1 | 10 | 0.39 | -0.08 | 0.01 | -0.04 | 6/5/2026 | 6/5/2026 4:00:14 PM EST |
| 195.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.01 | -0.04 | 6/5/2026 4:00:14 PM EST | |||
| 200.00 | 1.11 | 4.05 | 2.58 | 1.63 | -0.77 | -32.09% | 0.01 | 5 | 1 | 0.35 | -0.14 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 4:00:14 PM EST |
| 205.00 | 0.75 | 4.90 | 2.83 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.18 | 0.01 | -0.07 | 6/4/2026 | 6/5/2026 4:00:14 PM EST |
| 210.00 | 1.97 | 5.90 | 3.94 | 3.82 | -0.83 | -17.85% | 0.02 | 10 | 1 | 0.32 | -0.23 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 4:00:14 PM EST |
| 215.00 | 3.30 | 7.30 | 5.30 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | -0.29 | 0.01 | -0.08 | 6/4/2026 | 6/5/2026 4:00:14 PM EST |
| 220.00 | 5.00 | 9.00 | 7.00 | 8.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | -0.37 | 0.02 | -0.09 | 6/4/2026 | 6/5/2026 4:00:14 PM EST |
| 225.00 | 7.15 | 11.05 | 9.10 | 7.20 | -3.40 | -32.08% | 0.04 | 2 | 1 | 0.30 | -0.45 | 0.02 | -0.09 | 6/5/2026 | 6/5/2026 4:00:14 PM EST |
| 230.00 | 9.65 | 13.50 | 11.58 | % | 0.05 | 0 | 0 | 0.29 | -0.54 | 0.02 | -0.09 | 6/5/2026 4:00:14 PM EST | |||
| 235.00 | 12.60 | 16.40 | 14.50 | % | 0.06 | 0 | 0 | 0.29 | -0.62 | 0.02 | -0.08 | 6/5/2026 4:00:14 PM EST | |||
| 240.00 | 15.90 | 19.60 | 17.75 | 17.00 | % | 0.07 | 1 | 0 | 0.28 | -0.70 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 4:00:14 PM EST | |
| 245.00 | 19.65 | 23.30 | 21.48 | % | 0.09 | 0 | 0 | 0.27 | -0.77 | 0.01 | -0.07 | 6/5/2026 4:00:14 PM EST | |||
| 250.00 | 23.65 | 27.25 | 25.45 | % | 0.10 | 0 | 0 | 0.25 | -0.82 | 0.01 | -0.06 | 6/5/2026 4:00:14 PM EST | |||
| 255.00 | 28.00 | 31.95 | 29.98 | % | 0.12 | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.05 | 6/5/2026 4:00:14 PM EST | |||
| 260.00 | 32.50 | 36.25 | 34.38 | % | 0.13 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.04 | 6/5/2026 4:00:14 PM EST | |||
| 265.00 | 37.15 | 41.10 | 39.13 | % | 0.15 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.03 | 6/5/2026 4:00:14 PM EST | |||
| 270.00 | 41.95 | 45.70 | 43.83 | % | 0.16 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.03 | 6/5/2026 4:00:14 PM EST | |||
| 275.00 | 46.80 | 50.70 | 48.75 | % | 0.18 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 6/5/2026 4:00:14 PM EST | |||
| 280.00 | 51.65 | 55.60 | 53.63 | % | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:14 PM EST | |||
| 285.00 | 56.60 | 60.50 | 58.55 | % | 0.21 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:14 PM EST | |||
| 290.00 | 61.55 | 65.45 | 63.50 | % | 0.22 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:14 PM EST | |||
| 295.00 | 66.45 | 70.40 | 68.43 | % | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 300.00 | 71.45 | 75.35 | 73.40 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 305.00 | 76.40 | 80.30 | 78.35 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST | |||
| 310.00 | 81.35 | 85.25 | 83.30 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:14 PM EST |