Options Chain for ABBVIE INC COM (ABBV) - $276.46 as of 10/12/2026 4:30:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 144.15 | 147.90 | 146.03 | 141.09 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 3:59:55 PM EST |
| 140.00 | 139.05 | 142.95 | 141.00 | % | 1.01 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 145.00 | 134.15 | 137.95 | 136.05 | % | 0.94 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 150.00 | 129.05 | 132.85 | 130.95 | % | 0.87 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 155.00 | 124.05 | 127.85 | 125.95 | % | 0.81 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 160.00 | 119.10 | 122.85 | 120.98 | % | 0.76 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 165.00 | 114.10 | 118.00 | 116.05 | % | 0.70 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 170.00 | 109.10 | 113.15 | 111.13 | % | 0.65 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 175.00 | 104.15 | 108.15 | 106.15 | % | 0.61 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 180.00 | 99.15 | 103.05 | 101.10 | % | 0.56 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 185.00 | 94.15 | 98.15 | 96.15 | % | 0.52 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 190.00 | 89.15 | 93.15 | 91.15 | % | 0.48 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 195.00 | 84.15 | 88.15 | 86.15 | % | 0.44 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 200.00 | 79.15 | 83.20 | 81.18 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 205.00 | 74.15 | 78.05 | 76.10 | % | 0.37 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 210.00 | 69.05 | 72.85 | 70.95 | % | 0.34 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 215.00 | 64.05 | 67.80 | 65.93 | % | 0.31 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 220.00 | 59.00 | 62.75 | 60.88 | 56.25 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.53 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 3:59:55 PM EST |
| 225.00 | 54.10 | 58.15 | 56.13 | % | 0.25 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 10/12/2026 3:59:55 PM EST | |||
| 230.00 | 49.20 | 53.15 | 51.18 | % | 0.22 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.01 | 10/12/2026 3:59:55 PM EST | |||
| 235.00 | 44.85 | 47.60 | 46.23 | % | 0.20 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.02 | 10/12/2026 3:59:55 PM EST | |||
| 240.00 | 39.90 | 43.35 | 41.63 | % | 0.17 | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.04 | 10/12/2026 3:59:55 PM EST | |||
| 245.00 | 35.25 | 38.15 | 36.70 | % | 0.15 | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.05 | 10/12/2026 3:59:55 PM EST | |||
| 250.00 | 31.15 | 33.75 | 32.45 | % | 0.13 | 0 | 0 | 0.27 | 0.87 | 0.01 | -0.06 | 10/12/2026 3:59:55 PM EST | |||
| 255.00 | 26.75 | 30.30 | 28.53 | % | 0.11 | 0 | 0 | 0.28 | 0.83 | 0.01 | -0.08 | 10/12/2026 3:59:55 PM EST | |||
| 260.00 | 22.65 | 26.10 | 24.38 | % | 0.09 | 0 | 0 | 0.28 | 0.78 | 0.01 | -0.09 | 10/12/2026 3:59:55 PM EST | |||
| 265.00 | 18.80 | 22.50 | 20.65 | % | 0.08 | 0 | 0 | 0.28 | 0.73 | 0.01 | -0.10 | 10/12/2026 3:59:55 PM EST | |||
| 270.00 | 15.30 | 18.35 | 16.83 | % | 0.06 | 0 | 0 | 0.27 | 0.67 | 0.01 | -0.11 | 10/12/2026 3:59:55 PM EST | |||
| 275.00 | 12.75 | 15.00 | 13.88 | 13.85 | +2.19 | +18.79% | 0.05 | 8 | 105 | 0.28 | 0.60 | 0.01 | -0.11 | 10/12/2026 | 10/12/2026 3:59:55 PM EST |
| 280.00 | 9.95 | 12.10 | 11.03 | 11.05 | +1.42 | +14.75% | 0.04 | 12 | 11 | 0.27 | 0.53 | 0.01 | -0.11 | 10/12/2026 | 10/12/2026 3:59:55 PM EST |
| 285.00 | 7.55 | 9.55 | 8.55 | 8.70 | +1.61 | +22.71% | 0.03 | 11 | 3 | 0.27 | 0.46 | 0.01 | -0.11 | 10/12/2026 | 10/12/2026 3:59:55 PM EST |
| 290.00 | 5.35 | 8.45 | 6.90 | 6.66 | % | 0.02 | 7 | 0 | 0.27 | 0.38 | 0.01 | -0.11 | 10/12/2026 | 10/12/2026 3:59:55 PM EST | |
| 295.00 | 4.00 | 5.95 | 4.98 | 4.95 | +0.10 | +2.07% | 0.02 | 3 | 1 | 0.27 | 0.32 | 0.01 | -0.10 | 10/12/2026 | 10/12/2026 3:59:55 PM EST |
| 300.00 | 2.70 | 4.25 | 3.48 | 3.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.25 | 0.01 | -0.09 | 10/9/2026 | 10/12/2026 3:59:55 PM EST |
| 305.00 | 2.13 | 3.45 | 2.79 | 2.75 | +0.10 | +3.78% | 0.01 | 39 | 10 | 0.27 | 0.20 | 0.01 | -0.08 | 10/12/2026 | 10/12/2026 3:59:55 PM EST |
| 310.00 | 1.31 | 2.52 | 1.92 | 2.05 | % | 0.01 | 1 | 0 | 0.26 | 0.15 | 0.01 | -0.06 | 10/12/2026 | 10/12/2026 3:59:55 PM EST | |
| 315.00 | 0.10 | 3.40 | 1.75 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | 0.12 | 0.01 | -0.05 | 10/9/2026 | 10/12/2026 3:59:55 PM EST |
| 320.00 | 0.78 | 1.30 | 1.04 | 1.00 | % | 0.00 | 28 | 0 | 0.27 | 0.09 | 0.01 | -0.04 | 10/12/2026 | 10/12/2026 3:59:55 PM EST | |
| 325.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.04 | 10/12/2026 3:59:55 PM EST | |||
| 330.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.03 | 10/12/2026 3:59:55 PM EST | |||
| 335.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 10/12/2026 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 10/12/2026 3:59:55 PM EST | |||
| 345.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 10/12/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 205.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 210.00 | 0.07 | 1.18 | 0.63 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 220.00 | 0.07 | 2.20 | 1.14 | % | 0.01 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 10/12/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.01 | 10/12/2026 3:59:55 PM EST | |||
| 235.00 | 0.00 | 3.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.46 | -0.04 | 0.00 | -0.02 | 10/8/2026 | 10/12/2026 3:59:55 PM EST |
| 240.00 | 0.17 | 1.99 | 1.08 | 1.13 | % | 0.00 | 1 | 0 | 0.30 | -0.06 | 0.00 | -0.04 | 10/12/2026 | 10/12/2026 3:59:55 PM EST | |
| 245.00 | 1.05 | 2.67 | 1.86 | 1.53 | % | 0.01 | 1 | 0 | 0.33 | -0.09 | 0.01 | -0.05 | 10/12/2026 | 10/12/2026 3:59:55 PM EST | |
| 250.00 | 0.88 | 3.00 | 1.94 | 2.26 | -0.97 | -30.04% | 0.01 | 11 | 2 | 0.29 | -0.13 | 0.01 | -0.06 | 10/12/2026 | 10/12/2026 3:59:55 PM EST |
| 255.00 | 2.32 | 4.25 | 3.29 | 3.06 | -1.78 | -36.78% | 0.01 | 1 | 2 | 0.32 | -0.17 | 0.01 | -0.08 | 10/12/2026 | 10/12/2026 3:59:55 PM EST |
| 260.00 | 2.47 | 5.75 | 4.11 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.22 | 0.01 | -0.09 | 10/9/2026 | 10/12/2026 3:59:55 PM EST |
| 265.00 | 3.85 | 7.05 | 5.45 | 7.17 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.30 | -0.27 | 0.01 | -0.10 | 10/9/2026 | 10/12/2026 3:59:55 PM EST |
| 270.00 | 5.45 | 8.70 | 7.08 | % | 0.03 | 0 | 0 | 0.30 | -0.33 | 0.01 | -0.11 | 10/12/2026 3:59:55 PM EST | |||
| 275.00 | 7.45 | 10.75 | 9.10 | 11.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | -0.40 | 0.01 | -0.11 | 10/9/2026 | 10/12/2026 3:59:55 PM EST |
| 280.00 | 10.25 | 12.50 | 11.38 | % | 0.04 | 0 | 0 | 0.29 | -0.47 | 0.01 | -0.11 | 10/12/2026 3:59:55 PM EST | |||
| 285.00 | 12.60 | 15.65 | 14.13 | 14.65 | % | 0.05 | 1 | 0 | 0.29 | -0.54 | 0.01 | -0.11 | 10/12/2026 | 10/12/2026 3:59:55 PM EST | |
| 290.00 | 15.35 | 18.60 | 16.98 | % | 0.06 | 0 | 0 | 0.29 | -0.62 | 0.01 | -0.11 | 10/12/2026 3:59:55 PM EST | |||
| 295.00 | 18.65 | 21.95 | 20.30 | % | 0.07 | 0 | 0 | 0.28 | -0.68 | 0.01 | -0.10 | 10/12/2026 3:59:55 PM EST | |||
| 300.00 | 22.15 | 25.55 | 23.85 | % | 0.08 | 0 | 0 | 0.28 | -0.75 | 0.01 | -0.09 | 10/12/2026 3:59:55 PM EST | |||
| 305.00 | 26.40 | 29.60 | 28.00 | % | 0.09 | 0 | 0 | 0.28 | -0.80 | 0.01 | -0.08 | 10/12/2026 3:59:55 PM EST | |||
| 310.00 | 30.80 | 33.90 | 32.35 | % | 0.10 | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.06 | 10/12/2026 3:59:55 PM EST | |||
| 315.00 | 35.30 | 38.35 | 36.83 | % | 0.12 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.05 | 10/12/2026 3:59:55 PM EST | |||
| 320.00 | 40.00 | 42.90 | 41.45 | % | 0.13 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.04 | 10/12/2026 3:59:55 PM EST | |||
| 325.00 | 44.85 | 47.80 | 46.33 | % | 0.14 | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.04 | 10/12/2026 3:59:55 PM EST | |||
| 330.00 | 49.05 | 52.65 | 50.85 | % | 0.15 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 10/12/2026 3:59:55 PM EST | |||
| 335.00 | 54.15 | 57.60 | 55.88 | % | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 10/12/2026 3:59:55 PM EST | |||
| 340.00 | 59.10 | 62.60 | 60.85 | % | 0.18 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 10/12/2026 3:59:55 PM EST | |||
| 345.00 | 64.20 | 67.55 | 65.88 | % | 0.19 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 10/12/2026 3:59:55 PM EST |