Options Chain for ABBVIE INC COM (ABBV) - $294.58 as of 10/30/2026 7:20:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 148.25 | 151.85 | 150.05 | % | 1.03 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 150.00 | 143.50 | 146.80 | 145.15 | % | 0.97 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 155.00 | 138.50 | 141.75 | 140.13 | % | 0.90 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 160.00 | 133.50 | 137.00 | 135.25 | % | 0.85 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 165.00 | 128.55 | 131.80 | 130.18 | % | 0.79 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 170.00 | 123.55 | 127.00 | 125.28 | % | 0.74 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 175.00 | 118.55 | 121.85 | 120.20 | % | 0.69 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 180.00 | 113.60 | 117.00 | 115.30 | % | 0.64 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 185.00 | 108.65 | 111.85 | 110.25 | % | 0.60 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 190.00 | 103.65 | 107.10 | 105.38 | % | 0.55 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 195.00 | 98.70 | 102.15 | 100.43 | % | 0.52 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 200.00 | 93.75 | 97.05 | 95.40 | % | 0.48 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 205.00 | 88.80 | 92.05 | 90.43 | % | 0.44 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 210.00 | 83.85 | 87.45 | 85.65 | % | 0.41 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 215.00 | 78.85 | 82.20 | 80.53 | % | 0.37 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 10/30/2026 4:00:09 PM EST | |||
| 220.00 | 73.80 | 77.25 | 75.53 | % | 0.34 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 10/30/2026 4:00:09 PM EST | |||
| 225.00 | 68.70 | 72.45 | 70.58 | % | 0.31 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 10/30/2026 4:00:09 PM EST | |||
| 230.00 | 64.05 | 67.40 | 65.73 | % | 0.29 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 10/30/2026 4:00:09 PM EST | |||
| 235.00 | 59.10 | 62.55 | 60.83 | % | 0.26 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.04 | 10/30/2026 4:00:09 PM EST | |||
| 240.00 | 54.20 | 57.45 | 55.83 | % | 0.23 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.05 | 10/30/2026 4:00:09 PM EST | |||
| 245.00 | 49.40 | 52.85 | 51.13 | % | 0.21 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.05 | 10/30/2026 4:00:09 PM EST | |||
| 250.00 | 44.60 | 48.10 | 46.35 | % | 0.19 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.06 | 10/30/2026 4:00:09 PM EST | |||
| 255.00 | 40.05 | 43.20 | 41.63 | % | 0.16 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.08 | 10/30/2026 4:00:09 PM EST | |||
| 260.00 | 35.25 | 38.60 | 36.93 | % | 0.14 | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.09 | 10/30/2026 4:00:09 PM EST | |||
| 265.00 | 30.85 | 34.15 | 32.50 | % | 0.12 | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.11 | 10/30/2026 4:00:09 PM EST | |||
| 270.00 | 26.50 | 29.85 | 28.18 | % | 0.10 | 0 | 0 | 0.23 | 0.84 | 0.01 | -0.12 | 10/30/2026 4:00:09 PM EST | |||
| 275.00 | 22.50 | 25.85 | 24.18 | % | 0.09 | 0 | 0 | 0.25 | 0.80 | 0.01 | -0.13 | 10/30/2026 4:00:09 PM EST | |||
| 280.00 | 18.65 | 22.10 | 20.38 | 20.50 | % | 0.07 | 2 | 0 | 0.25 | 0.74 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 4:00:09 PM EST | |
| 285.00 | 15.85 | 18.50 | 17.18 | % | 0.06 | 0 | 0 | 0.26 | 0.68 | 0.01 | -0.15 | 10/30/2026 4:00:09 PM EST | |||
| 290.00 | 12.65 | 15.45 | 14.05 | % | 0.05 | 0 | 0 | 0.26 | 0.62 | 0.01 | -0.15 | 10/30/2026 4:00:09 PM EST | |||
| 295.00 | 9.95 | 12.80 | 11.38 | 12.15 | % | 0.04 | 2 | 0 | 0.26 | 0.55 | 0.01 | -0.15 | 10/30/2026 | 10/30/2026 4:00:09 PM EST | |
| 300.00 | 7.85 | 9.95 | 8.90 | 8.74 | % | 0.03 | 26 | 0 | 0.26 | 0.47 | 0.02 | -0.15 | 10/30/2026 | 10/30/2026 4:00:09 PM EST | |
| 305.00 | 5.90 | 8.20 | 7.05 | 6.88 | % | 0.02 | 1 | 0 | 0.26 | 0.40 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 4:00:09 PM EST | |
| 310.00 | 4.30 | 6.70 | 5.50 | % | 0.02 | 0 | 0 | 0.26 | 0.33 | 0.01 | -0.12 | 10/30/2026 4:00:09 PM EST | |||
| 315.00 | 3.05 | 4.15 | 3.60 | % | 0.01 | 0 | 0 | 0.24 | 0.26 | 0.01 | -0.11 | 10/30/2026 4:00:09 PM EST | |||
| 320.00 | 2.08 | 4.25 | 3.17 | 2.95 | % | 0.01 | 1 | 0 | 0.26 | 0.20 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 4:00:09 PM EST | |
| 325.00 | 1.31 | 3.85 | 2.58 | % | 0.01 | 0 | 0 | 0.27 | 0.16 | 0.01 | -0.08 | 10/30/2026 4:00:09 PM EST | |||
| 330.00 | 0.14 | 3.45 | 1.80 | % | 0.01 | 0 | 0 | 0.25 | 0.11 | 0.01 | -0.06 | 10/30/2026 4:00:09 PM EST | |||
| 335.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.05 | 10/30/2026 4:00:09 PM EST | |||
| 340.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.03 | 10/30/2026 4:00:09 PM EST | |||
| 345.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.03 | 10/30/2026 4:00:09 PM EST | |||
| 350.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.02 | 10/30/2026 4:00:09 PM EST | |||
| 355.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 10/30/2026 4:00:09 PM EST | |||
| 360.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 10/30/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 1.82 | 0.91 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 200.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 205.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 210.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 215.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 10/30/2026 4:00:09 PM EST | |||
| 220.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 10/30/2026 4:00:09 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 10/30/2026 4:00:09 PM EST | |||
| 230.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 10/30/2026 4:00:09 PM EST | |||
| 235.00 | 0.02 | 1.94 | 0.98 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.04 | 10/30/2026 4:00:09 PM EST | |||
| 240.00 | 0.12 | 0.70 | 0.41 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.05 | 10/30/2026 4:00:09 PM EST | |||
| 245.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.05 | 10/30/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.06 | 10/30/2026 4:00:09 PM EST | |||
| 255.00 | 0.36 | 1.79 | 1.08 | % | 0.00 | 0 | 0 | 0.31 | -0.06 | 0.00 | -0.08 | 10/30/2026 4:00:09 PM EST | |||
| 260.00 | 0.37 | 1.70 | 1.04 | 1.11 | -0.92 | -45.32% | 0.00 | 16 | 1 | 0.28 | -0.09 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 265.00 | 1.21 | 2.76 | 1.99 | 1.59 | -1.29 | -44.80% | 0.01 | 18 | 2 | 0.30 | -0.12 | 0.01 | -0.11 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 270.00 | 1.27 | 3.30 | 2.29 | 2.25 | -2.45 | -52.13% | 0.01 | 5 | 1 | 0.28 | -0.16 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 275.00 | 2.72 | 5.00 | 3.86 | 3.15 | -1.90 | -37.63% | 0.01 | 9 | 3 | 0.30 | -0.20 | 0.01 | -0.13 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 280.00 | 4.05 | 5.50 | 4.78 | 4.30 | % | 0.02 | 8 | 0 | 0.29 | -0.26 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 4:00:09 PM EST | |
| 285.00 | 4.70 | 7.80 | 6.25 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.01 | -0.15 | 10/30/2026 4:00:09 PM EST | |||
| 290.00 | 6.40 | 9.25 | 7.83 | 11.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.27 | -0.38 | 0.01 | -0.15 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 295.00 | 8.75 | 11.40 | 10.08 | % | 0.03 | 0 | 0 | 0.27 | -0.45 | 0.01 | -0.15 | 10/30/2026 4:00:09 PM EST | |||
| 300.00 | 11.50 | 14.35 | 12.93 | % | 0.04 | 0 | 0 | 0.28 | -0.53 | 0.02 | -0.15 | 10/30/2026 4:00:09 PM EST | |||
| 305.00 | 14.60 | 17.35 | 15.98 | % | 0.05 | 0 | 0 | 0.28 | -0.60 | 0.01 | -0.14 | 10/30/2026 4:00:09 PM EST | |||
| 310.00 | 18.05 | 21.05 | 19.55 | % | 0.06 | 0 | 0 | 0.28 | -0.67 | 0.01 | -0.12 | 10/30/2026 4:00:09 PM EST | |||
| 315.00 | 21.55 | 24.95 | 23.25 | % | 0.07 | 0 | 0 | 0.28 | -0.74 | 0.01 | -0.11 | 10/30/2026 4:00:09 PM EST | |||
| 320.00 | 25.75 | 28.85 | 27.30 | % | 0.09 | 0 | 0 | 0.28 | -0.80 | 0.01 | -0.09 | 10/30/2026 4:00:09 PM EST | |||
| 325.00 | 30.10 | 33.15 | 31.63 | % | 0.10 | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.08 | 10/30/2026 4:00:09 PM EST | |||
| 330.00 | 34.20 | 37.95 | 36.08 | % | 0.11 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.06 | 10/30/2026 4:00:09 PM EST | |||
| 335.00 | 38.90 | 42.60 | 40.75 | % | 0.12 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.05 | 10/30/2026 4:00:09 PM EST | |||
| 340.00 | 43.90 | 47.40 | 45.65 | % | 0.13 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.03 | 10/30/2026 4:00:09 PM EST | |||
| 345.00 | 48.80 | 52.35 | 50.58 | % | 0.15 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 10/30/2026 4:00:09 PM EST | |||
| 350.00 | 53.75 | 57.35 | 55.55 | % | 0.16 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 10/30/2026 4:00:09 PM EST | |||
| 355.00 | 58.80 | 62.35 | 60.58 | % | 0.17 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 10/30/2026 4:00:09 PM EST | |||
| 360.00 | 63.65 | 67.35 | 65.50 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:09 PM EST |