Options Chain for ABBVIE INC COM (ABBV) - $226.79 as of 6/8/2026 4:10:16 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 | 101.35 | 105.30 | 103.33 | % | 0.86 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/8/2026 4:00:04 PM EST | |||
| 125.00 | 96.90 | 100.45 | 98.68 | % | 0.79 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/8/2026 4:00:04 PM EST | |||
| 130.00 | 91.40 | 95.45 | 93.43 | % | 0.72 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/8/2026 4:00:04 PM EST | |||
| 135.00 | 86.60 | 90.40 | 88.50 | % | 0.66 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 6/8/2026 4:00:04 PM EST | |||
| 140.00 | 81.75 | 85.40 | 83.58 | % | 0.60 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 6/8/2026 4:00:04 PM EST | |||
| 145.00 | 76.90 | 79.75 | 78.33 | 69.92 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.70 | 0.99 | 0.00 | 0.00 | 4/30/2026 | 6/8/2026 4:00:04 PM EST |
| 150.00 | 71.95 | 75.00 | 73.48 | 61.15 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.67 | 0.99 | 0.00 | -0.01 | 5/15/2026 | 6/8/2026 4:00:04 PM EST |
| 155.00 | 67.00 | 70.55 | 68.78 | 65.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.66 | 0.98 | 0.00 | -0.01 | 5/22/2026 | 6/8/2026 4:00:04 PM EST |
| 160.00 | 62.10 | 65.05 | 63.58 | 64.60 | 0.00 | 0.00% | 0.40 | 0 | 26 | 0.58 | 0.98 | 0.00 | -0.01 | 6/4/2026 | 6/8/2026 4:00:04 PM EST |
| 165.00 | 57.45 | 60.15 | 58.80 | 48.38 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.55 | 0.97 | 0.00 | -0.02 | 4/2/2026 | 6/8/2026 4:00:04 PM EST |
| 170.00 | 52.90 | 55.75 | 54.33 | 45.87 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.38 | 0.95 | 0.00 | -0.02 | 5/19/2026 | 6/8/2026 4:00:04 PM EST |
| 175.00 | 47.50 | 50.55 | 49.03 | 40.71 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.48 | 0.94 | 0.00 | -0.03 | 6/2/2026 | 6/8/2026 4:00:04 PM EST |
| 180.00 | 43.10 | 45.85 | 44.48 | 48.90 | 0.00 | 0.00% | 0.25 | 0 | 45 | 0.34 | 0.92 | 0.00 | -0.04 | 6/5/2026 | 6/8/2026 4:00:04 PM EST |
| 185.00 | 38.80 | 41.05 | 39.93 | 39.35 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.34 | 0.89 | 0.01 | -0.04 | 6/4/2026 | 6/8/2026 4:00:04 PM EST |
| 190.00 | 34.20 | 36.05 | 35.13 | 39.75 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.32 | 0.87 | 0.01 | -0.05 | 6/5/2026 | 6/8/2026 4:00:04 PM EST |
| 195.00 | 29.95 | 32.15 | 31.05 | 31.07 | +5.48 | +21.42% | 0.16 | 1 | 375 | 0.32 | 0.83 | 0.01 | -0.06 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 200.00 | 26.00 | 27.75 | 26.88 | 29.96 | -1.64 | -5.19% | 0.13 | 2 | 312 | 0.31 | 0.79 | 0.01 | -0.06 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 210.00 | 18.60 | 20.40 | 19.50 | 19.35 | -5.05 | -20.70% | 0.09 | 20 | 948 | 0.30 | 0.69 | 0.01 | -0.08 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 220.00 | 13.45 | 13.85 | 13.65 | 13.80 | -3.80 | -21.60% | 0.06 | 44 | 833 | 0.30 | 0.56 | 0.01 | -0.08 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 230.00 | 8.85 | 9.20 | 9.03 | 8.90 | -1.86 | -17.29% | 0.04 | 138 | 1,695 | 0.30 | 0.43 | 0.01 | -0.08 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 240.00 | 5.45 | 5.85 | 5.65 | 5.65 | -1.70 | -23.13% | 0.02 | 60 | 3,312 | 0.30 | 0.31 | 0.01 | -0.07 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 250.00 | 3.30 | 3.60 | 3.45 | 3.42 | -0.83 | -19.53% | 0.01 | 10,088 | 1,312 | 0.30 | 0.22 | 0.01 | -0.06 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 260.00 | 1.61 | 2.33 | 1.97 | 2.31 | -0.44 | -16.00% | 0.01 | 5 | 1,118 | 0.30 | 0.15 | 0.01 | -0.05 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 270.00 | 1.11 | 1.50 | 1.31 | 1.32 | -0.19 | -12.59% | 0.00 | 172 | 1,359 | 0.31 | 0.10 | 0.01 | -0.04 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 280.00 | 0.57 | 1.31 | 0.94 | 0.66 | +0.11 | +20.00% | 0.00 | 2 | 496 | 0.33 | 0.06 | 0.00 | -0.03 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 290.00 | 0.19 | 0.90 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.32 | 0.04 | 0.00 | -0.02 | 5/18/2026 | 6/8/2026 4:00:04 PM EST |
| 300.00 | 0.18 | 0.73 | 0.46 | 0.28 | +0.13 | +86.67% | 0.00 | 8 | 61 | 0.34 | 0.03 | 0.00 | -0.01 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 310.00 | 0.08 | 0.61 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.35 | 0.02 | 0.00 | -0.01 | 5/6/2026 | 6/8/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.49 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.42 | 0.01 | 0.00 | -0.01 | 4/2/2026 | 6/8/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/8/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/8/2026 4:00:04 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 | 2.19 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/8/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.82 | 0.41 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/8/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 6/8/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.53 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.55 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 4:00:04 PM EST |
| 145.00 | 0.15 | 0.51 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.47 | -0.01 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 4:00:04 PM EST |
| 150.00 | 0.02 | 0.46 | 0.24 | 0.24 | -0.06 | -20.00% | 0.00 | 2 | 69 | 0.40 | -0.01 | 0.00 | -0.01 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 155.00 | 0.10 | 0.54 | 0.32 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.40 | -0.02 | 0.00 | -0.01 | 6/1/2026 | 6/8/2026 4:00:04 PM EST |
| 160.00 | 0.22 | 0.55 | 0.39 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.39 | -0.02 | 0.00 | -0.01 | 6/5/2026 | 6/8/2026 4:00:04 PM EST |
| 165.00 | 0.45 | 0.69 | 0.57 | 0.45 | -0.27 | -37.50% | 0.00 | 1 | 304 | 0.39 | -0.03 | 0.00 | -0.02 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 170.00 | 0.59 | 0.98 | 0.79 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 847 | 0.38 | -0.05 | 0.00 | -0.02 | 6/4/2026 | 6/8/2026 4:00:04 PM EST |
| 175.00 | 0.82 | 1.18 | 1.00 | 1.04 | -0.26 | -20.00% | 0.01 | 1 | 636 | 0.37 | -0.06 | 0.00 | -0.03 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 180.00 | 1.07 | 1.66 | 1.37 | 1.26 | -0.14 | -10.00% | 0.01 | 12 | 418 | 0.36 | -0.08 | 0.00 | -0.04 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 185.00 | 1.60 | 1.94 | 1.77 | 1.80 | +0.04 | +2.28% | 0.01 | 6 | 2,195 | 0.35 | -0.11 | 0.01 | -0.04 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 190.00 | 2.27 | 2.53 | 2.40 | 2.40 | +0.41 | +20.61% | 0.01 | 164 | 1,141 | 0.34 | -0.13 | 0.01 | -0.05 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 195.00 | 3.00 | 3.30 | 3.15 | 3.30 | +0.45 | +15.79% | 0.02 | 85 | 1,611 | 0.34 | -0.17 | 0.01 | -0.06 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 200.00 | 3.90 | 4.25 | 4.08 | 4.10 | +0.65 | +18.85% | 0.02 | 18 | 1,754 | 0.33 | -0.21 | 0.01 | -0.06 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 210.00 | 6.55 | 6.85 | 6.70 | 7.20 | +1.56 | +27.66% | 0.03 | 64 | 1,872 | 0.32 | -0.31 | 0.01 | -0.08 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 220.00 | 10.45 | 10.90 | 10.68 | 11.10 | +1.85 | +20.00% | 0.05 | 59 | 659 | 0.31 | -0.44 | 0.01 | -0.08 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 230.00 | 15.80 | 16.20 | 16.00 | 16.25 | +3.70 | +29.49% | 0.07 | 24 | 293 | 0.30 | -0.57 | 0.01 | -0.08 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 240.00 | 22.05 | 23.95 | 23.00 | 30.05 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.31 | -0.69 | 0.01 | -0.07 | 6/1/2026 | 6/8/2026 4:00:04 PM EST |
| 250.00 | 30.00 | 31.80 | 30.90 | 30.16 | -4.46 | -12.89% | 0.12 | 2 | 5 | 0.31 | -0.78 | 0.01 | -0.06 | 6/8/2026 | 6/8/2026 4:00:04 PM EST |
| 260.00 | 38.80 | 40.90 | 39.85 | 43.60 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.33 | -0.85 | 0.01 | -0.05 | 6/3/2026 | 6/8/2026 4:00:04 PM EST |
| 270.00 | 47.10 | 50.00 | 48.55 | 53.03 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.37 | -0.90 | 0.01 | -0.04 | 6/3/2026 | 6/8/2026 4:00:04 PM EST |
| 280.00 | 56.90 | 59.55 | 58.23 | % | 0.21 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.03 | 6/8/2026 4:00:04 PM EST | |||
| 290.00 | 66.60 | 69.30 | 67.95 | % | 0.23 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.02 | 6/8/2026 4:00:04 PM EST | |||
| 300.00 | 76.45 | 78.90 | 77.68 | % | 0.26 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 6/8/2026 4:00:04 PM EST | |||
| 310.00 | 85.80 | 89.25 | 87.53 | % | 0.28 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 6/8/2026 4:00:04 PM EST | |||
| 320.00 | 95.60 | 99.55 | 97.58 | % | 0.30 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 6/8/2026 4:00:04 PM EST | |||
| 330.00 | 105.50 | 109.50 | 107.50 | % | 0.33 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/8/2026 4:00:04 PM EST | |||
| 340.00 | 115.55 | 119.45 | 117.50 | % | 0.35 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/8/2026 4:00:04 PM EST |