Options Chain for ABBVIE INC COM (ABBV) - $227.25 as of 6/15/2026 7:10:11 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 | 99.85 | 103.70 | 101.78 | % | 0.85 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 125.00 | 94.70 | 98.85 | 96.78 | % | 0.77 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 130.00 | 89.75 | 93.90 | 91.83 | % | 0.71 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 135.00 | 84.80 | 88.95 | 86.88 | % | 0.64 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 140.00 | 79.80 | 83.90 | 81.85 | % | 0.58 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 145.00 | 74.85 | 78.85 | 76.85 | % | 0.53 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 150.00 | 69.90 | 74.05 | 71.98 | % | 0.48 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 155.00 | 64.90 | 68.90 | 66.90 | % | 0.43 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 160.00 | 60.00 | 64.05 | 62.03 | % | 0.39 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 6/15/2026 4:00:05 PM EST | |||
| 165.00 | 55.10 | 58.95 | 57.03 | % | 0.35 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 170.00 | 50.00 | 54.25 | 52.13 | 55.63 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:05 PM EST |
| 175.00 | 45.10 | 49.10 | 47.10 | % | 0.27 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.03 | 6/15/2026 4:00:05 PM EST | |||
| 180.00 | 40.55 | 44.00 | 42.28 | % | 0.23 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.04 | 6/15/2026 4:00:05 PM EST | |||
| 185.00 | 35.80 | 39.15 | 37.48 | % | 0.20 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.05 | 6/15/2026 4:00:05 PM EST | |||
| 190.00 | 31.55 | 34.35 | 32.95 | 35.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.45 | 0.91 | 0.01 | -0.06 | 6/12/2026 | 6/15/2026 4:00:05 PM EST |
| 195.00 | 27.05 | 29.65 | 28.35 | % | 0.15 | 0 | 0 | 0.28 | 0.88 | 0.01 | -0.07 | 6/15/2026 4:00:05 PM EST | |||
| 200.00 | 22.30 | 25.20 | 23.75 | % | 0.12 | 0 | 0 | 0.27 | 0.84 | 0.01 | -0.08 | 6/15/2026 4:00:05 PM EST | |||
| 205.00 | 18.25 | 21.05 | 19.65 | 23.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.28 | 0.78 | 0.01 | -0.09 | 6/12/2026 | 6/15/2026 4:00:05 PM EST |
| 210.00 | 14.20 | 17.30 | 15.75 | 20.07 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.27 | 0.72 | 0.01 | -0.09 | 6/12/2026 | 6/15/2026 4:00:05 PM EST |
| 215.00 | 11.10 | 14.10 | 12.60 | % | 0.06 | 0 | 0 | 0.28 | 0.64 | 0.02 | -0.10 | 6/15/2026 4:00:05 PM EST | |||
| 220.00 | 8.15 | 11.20 | 9.68 | % | 0.04 | 0 | 0 | 0.28 | 0.55 | 0.02 | -0.10 | 6/15/2026 4:00:05 PM EST | |||
| 225.00 | 5.65 | 7.60 | 6.63 | 10.42 | 0.00 | 0.00% | 0.03 | 0 | 255 | 0.26 | 0.46 | 0.02 | -0.09 | 6/12/2026 | 6/15/2026 4:00:05 PM EST |
| 230.00 | 3.85 | 6.05 | 4.95 | 5.22 | -2.59 | -33.17% | 0.02 | 6 | 42 | 0.27 | 0.37 | 0.02 | -0.09 | 6/15/2026 | 6/15/2026 4:00:05 PM EST |
| 235.00 | 2.67 | 4.70 | 3.69 | 3.80 | -2.22 | -36.88% | 0.02 | 2 | 11 | 0.28 | 0.28 | 0.02 | -0.08 | 6/15/2026 | 6/15/2026 4:00:05 PM EST |
| 240.00 | 1.19 | 4.50 | 2.85 | % | 0.01 | 0 | 0 | 0.28 | 0.21 | 0.01 | -0.06 | 6/15/2026 4:00:05 PM EST | |||
| 245.00 | 0.01 | 3.90 | 1.96 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.25 | 0.15 | 0.01 | -0.05 | 6/11/2026 | 6/15/2026 4:00:05 PM EST |
| 250.00 | 0.06 | 3.00 | 1.53 | % | 0.01 | 0 | 0 | 0.27 | 0.10 | 0.01 | -0.04 | 6/15/2026 4:00:05 PM EST | |||
| 255.00 | 0.13 | 3.05 | 1.59 | 1.11 | % | 0.01 | 3 | 0 | 0.31 | 0.07 | 0.01 | -0.03 | 6/15/2026 | 6/15/2026 4:00:05 PM EST | |
| 260.00 | 0.00 | 2.19 | 1.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.05 | 0.00 | -0.02 | 6/12/2026 | 6/15/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.01 | 6/15/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 6/15/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 6/15/2026 4:00:05 PM EST | |||
| 280.00 | 0.01 | 2.48 | 1.25 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 285.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 295.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 305.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 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 | 1.17 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.19 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 160.00 | 0.01 | 0.20 | 0.11 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.01 | 6/15/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 175.00 | 0.13 | 1.21 | 0.67 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.03 | 0.00 | -0.03 | 6/12/2026 | 6/15/2026 4:00:05 PM EST |
| 180.00 | 0.18 | 1.35 | 0.77 | % | 0.00 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.04 | 6/15/2026 4:00:05 PM EST | |||
| 185.00 | 0.29 | 1.16 | 0.73 | 0.77 | % | 0.00 | 3 | 0 | 0.34 | -0.07 | 0.00 | -0.05 | 6/15/2026 | 6/15/2026 4:00:05 PM EST | |
| 190.00 | 0.27 | 1.85 | 1.06 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.09 | 0.01 | -0.06 | 6/12/2026 | 6/15/2026 4:00:05 PM EST |
| 195.00 | 0.97 | 1.65 | 1.31 | 1.63 | -0.42 | -20.49% | 0.01 | 10 | 1 | 0.31 | -0.12 | 0.01 | -0.07 | 6/15/2026 | 6/15/2026 4:00:05 PM EST |
| 200.00 | 1.26 | 2.80 | 2.03 | 1.98 | +0.89 | +81.66% | 0.01 | 3 | 4 | 0.31 | -0.16 | 0.01 | -0.08 | 6/15/2026 | 6/15/2026 4:00:05 PM EST |
| 205.00 | 1.57 | 4.45 | 3.01 | 3.04 | % | 0.01 | 3 | 0 | 0.30 | -0.22 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 4:00:05 PM EST | |
| 210.00 | 3.25 | 4.90 | 4.08 | 4.80 | % | 0.02 | 51 | 0 | 0.29 | -0.28 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 4:00:05 PM EST | |
| 215.00 | 5.10 | 7.60 | 6.35 | 6.60 | +0.76 | +13.02% | 0.03 | 19 | 7 | 0.31 | -0.36 | 0.02 | -0.10 | 6/15/2026 | 6/15/2026 4:00:05 PM EST |
| 220.00 | 7.00 | 8.80 | 7.90 | 7.15 | +0.35 | +5.15% | 0.04 | 5 | 21 | 0.28 | -0.45 | 0.02 | -0.10 | 6/15/2026 | 6/15/2026 4:00:05 PM EST |
| 225.00 | 9.75 | 11.65 | 10.70 | 10.70 | +0.68 | +6.79% | 0.05 | 15 | 2 | 0.28 | -0.54 | 0.02 | -0.09 | 6/15/2026 | 6/15/2026 4:00:05 PM EST |
| 230.00 | 12.75 | 15.40 | 14.08 | % | 0.06 | 0 | 0 | 0.29 | -0.63 | 0.02 | -0.09 | 6/15/2026 4:00:05 PM EST | |||
| 235.00 | 15.95 | 18.80 | 17.38 | % | 0.07 | 0 | 0 | 0.28 | -0.72 | 0.02 | -0.08 | 6/15/2026 4:00:05 PM EST | |||
| 240.00 | 20.00 | 22.70 | 21.35 | % | 0.09 | 0 | 0 | 0.27 | -0.79 | 0.01 | -0.06 | 6/15/2026 4:00:05 PM EST | |||
| 245.00 | 24.00 | 28.10 | 26.05 | % | 0.11 | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.05 | 6/15/2026 4:00:05 PM EST | |||
| 250.00 | 28.85 | 31.55 | 30.20 | % | 0.12 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.04 | 6/15/2026 4:00:05 PM EST | |||
| 255.00 | 33.60 | 37.10 | 35.35 | % | 0.14 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.03 | 6/15/2026 4:00:05 PM EST | |||
| 260.00 | 38.25 | 40.95 | 39.60 | % | 0.15 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.02 | 6/15/2026 4:00:05 PM EST | |||
| 265.00 | 42.90 | 46.95 | 44.93 | % | 0.17 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 6/15/2026 4:00:05 PM EST | |||
| 270.00 | 47.75 | 51.80 | 49.78 | % | 0.18 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 6/15/2026 4:00:05 PM EST | |||
| 275.00 | 52.65 | 56.80 | 54.73 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 6/15/2026 4:00:05 PM EST | |||
| 280.00 | 57.70 | 61.75 | 59.73 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 285.00 | 62.65 | 66.60 | 64.63 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 290.00 | 67.45 | 71.50 | 69.48 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 295.00 | 72.45 | 76.45 | 74.45 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 300.00 | 77.50 | 81.50 | 79.50 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 305.00 | 82.25 | 86.40 | 84.33 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST | |||
| 310.00 | 87.40 | 91.45 | 89.43 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:05 PM EST |