Options Chain for ABBVIE INC COM (ABBV) - $286.39 as of 10/27/2026 8:20:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 180.95 | 184.05 | 182.50 | 178.63 | 0.00 | 0.00% | 1.74 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:14 PM EST |
| 110.00 | 176.05 | 179.15 | 177.60 | % | 1.61 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:14 PM EST | |||
| 115.00 | 171.05 | 174.20 | 172.63 | 150.60 | 0.00 | 0.00% | 1.50 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 4:00:14 PM EST |
| 120.00 | 166.05 | 169.15 | 167.60 | 163.54 | 0.00 | 0.00% | 1.40 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:14 PM EST |
| 125.00 | 161.00 | 164.25 | 162.63 | 165.03 | 0.00 | 0.00% | 1.30 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:14 PM EST |
| 130.00 | 156.10 | 159.30 | 157.70 | 153.52 | 0.00 | 0.00% | 1.21 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:14 PM EST |
| 135.00 | 151.15 | 154.25 | 152.70 | % | 1.13 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:14 PM EST | |||
| 140.00 | 146.10 | 149.45 | 147.78 | 143.52 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:14 PM EST |
| 145.00 | 141.20 | 144.40 | 142.80 | 138.52 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:14 PM EST |
| 150.00 | 136.25 | 139.35 | 137.80 | 133.20 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:14 PM EST |
| 155.00 | 131.30 | 134.40 | 132.85 | 128.52 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:14 PM EST |
| 160.00 | 126.35 | 129.50 | 127.93 | 123.20 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:14 PM EST |
| 165.00 | 121.40 | 124.55 | 122.98 | 118.52 | 0.00 | 0.00% | 0.75 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:14 PM EST |
| 170.00 | 116.45 | 119.50 | 117.98 | 113.52 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:14 PM EST |
| 175.00 | 111.45 | 114.55 | 113.00 | 109.05 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:14 PM EST |
| 180.00 | 106.50 | 109.70 | 108.10 | 105.25 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:14 PM EST |
| 185.00 | 101.60 | 104.70 | 103.15 | 99.25 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 10/14/2026 | 10/27/2026 4:00:14 PM EST |
| 190.00 | 97.00 | 99.70 | 98.35 | 97.59 | -1.77 | -1.79% | 0.52 | 1 | 45 | 0.74 | 1.00 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 195.00 | 92.00 | 94.80 | 93.40 | 90.57 | 0.00 | 0.00% | 0.48 | 0 | 21 | 0.74 | 1.00 | 0.00 | -0.03 | 10/16/2026 | 10/27/2026 4:00:14 PM EST |
| 200.00 | 87.10 | 89.80 | 88.45 | 85.50 | 0.00 | 0.00% | 0.44 | 0 | 1,409 | 0.63 | 1.00 | 0.00 | -0.04 | 10/22/2026 | 10/27/2026 4:00:14 PM EST |
| 210.00 | 77.05 | 80.00 | 78.53 | 72.10 | 0.00 | 0.00% | 0.37 | 0 | 1,982 | 0.57 | 0.99 | 0.00 | -0.05 | 10/22/2026 | 10/27/2026 4:00:14 PM EST |
| 220.00 | 67.40 | 69.50 | 68.45 | 66.25 | 0.00 | 0.00% | 0.31 | 0 | 352 | 0.44 | 0.98 | 0.00 | -0.06 | 10/22/2026 | 10/27/2026 4:00:14 PM EST |
| 230.00 | 57.75 | 59.85 | 58.80 | 59.00 | +0.53 | +0.91% | 0.26 | 1 | 620 | 0.40 | 0.96 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 240.00 | 48.35 | 51.05 | 49.70 | 51.30 | 0.00 | 0.00% | 0.21 | 0 | 804 | 0.42 | 0.93 | 0.00 | -0.09 | 10/26/2026 | 10/27/2026 4:00:14 PM EST |
| 250.00 | 38.80 | 41.35 | 40.08 | 40.15 | +0.95 | +2.43% | 0.16 | 2 | 4,057 | 0.29 | 0.89 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 260.00 | 30.65 | 33.55 | 32.10 | 31.32 | 0.00 | 0.00% | 0.12 | 0 | 1,088 | 0.31 | 0.83 | 0.01 | -0.12 | 10/26/2026 | 10/27/2026 4:00:14 PM EST |
| 270.00 | 22.95 | 24.90 | 23.93 | 23.90 | +0.20 | +0.85% | 0.09 | 10 | 1,224 | 0.29 | 0.74 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 280.00 | 16.30 | 18.85 | 17.58 | 17.35 | 0.00 | 0.00% | 0.06 | 0 | 1,637 | 0.30 | 0.63 | 0.01 | -0.14 | 10/26/2026 | 10/27/2026 4:00:14 PM EST |
| 290.00 | 11.55 | 12.80 | 12.18 | 11.77 | +0.12 | +1.03% | 0.04 | 30 | 2,240 | 0.29 | 0.51 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 300.00 | 7.10 | 8.95 | 8.03 | 7.53 | +0.03 | +0.40% | 0.03 | 69 | 13,055 | 0.29 | 0.39 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 310.00 | 4.55 | 5.55 | 5.05 | 4.68 | +0.25 | +5.65% | 0.02 | 122 | 1,074 | 0.29 | 0.28 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 320.00 | 2.67 | 4.20 | 3.44 | 2.61 | -0.11 | -4.05% | 0.01 | 56 | 1,036 | 0.30 | 0.19 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 330.00 | 1.57 | 2.00 | 1.79 | 1.58 | +0.05 | +3.27% | 0.01 | 16 | 186 | 0.29 | 0.12 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 340.00 | 0.56 | 1.47 | 1.02 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.29 | 0.07 | 0.00 | -0.05 | 10/23/2026 | 10/27/2026 4:00:14 PM EST |
| 350.00 | 0.17 | 0.79 | 0.48 | 0.51 | +0.12 | +30.77% | 0.00 | 1 | 79 | 0.28 | 0.04 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 360.00 | 0.06 | 0.53 | 0.30 | 0.28 | -0.02 | -6.67% | 0.00 | 2 | 16 | 0.28 | 0.02 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 370.00 | 0.00 | 0.43 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.01 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 4:00:14 PM EST |
| 380.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 10/27/2026 4:00:14 PM EST | |||
| 390.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:14 PM EST | |||
| 400.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:14 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.63 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:14 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.56 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:14 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.81 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:14 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.43 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:14 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.74 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:14 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.31 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:14 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.64 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:14 PM EST |
| 140.00 | 0.00 | 0.93 | 0.47 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.03 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:14 PM EST |
| 145.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 255 | 1.16 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:14 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.99 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:14 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.66 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:14 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.01 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:14 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.97 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:14 PM EST |
| 170.00 | 0.00 | 2.16 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.93 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:14 PM EST |
| 175.00 | 0.00 | 2.16 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.88 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:14 PM EST |
| 180.00 | 0.00 | 1.93 | 0.97 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,277 | 0.82 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:14 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.56 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:14 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 12 | 643 | 0.46 | 0.00 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.51 | 0.00 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 4:00:14 PM EST |
| 200.00 | 0.02 | 0.23 | 0.13 | 0.08 | -0.13 | -61.91% | 0.00 | 4 | 717 | 0.40 | 0.00 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 210.00 | 0.10 | 0.43 | 0.27 | 0.16 | -0.03 | -15.79% | 0.00 | 4 | 718 | 0.40 | -0.01 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 220.00 | 0.25 | 0.42 | 0.34 | 0.33 | +0.03 | +10.00% | 0.00 | 12 | 1,058 | 0.37 | -0.02 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 230.00 | 0.30 | 0.85 | 0.58 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 6,694 | 0.35 | -0.04 | 0.00 | -0.07 | 10/23/2026 | 10/27/2026 4:00:14 PM EST |
| 240.00 | 0.87 | 1.72 | 1.30 | 1.27 | +0.18 | +16.52% | 0.01 | 1 | 2,933 | 0.35 | -0.07 | 0.00 | -0.09 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 250.00 | 1.73 | 2.19 | 1.96 | 1.92 | -0.06 | -3.03% | 0.01 | 34 | 1,311 | 0.33 | -0.11 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 260.00 | 3.15 | 3.50 | 3.33 | 3.32 | -0.08 | -2.36% | 0.01 | 19 | 1,194 | 0.31 | -0.17 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 270.00 | 5.05 | 6.10 | 5.58 | 5.65 | -0.04 | -0.71% | 0.02 | 30 | 1,077 | 0.30 | -0.26 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 280.00 | 8.35 | 9.30 | 8.83 | 9.05 | +0.45 | +5.24% | 0.03 | 13 | 326 | 0.30 | -0.37 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 290.00 | 12.10 | 14.35 | 13.23 | 13.65 | +0.72 | +5.57% | 0.05 | 2 | 170 | 0.29 | -0.49 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 300.00 | 18.15 | 20.45 | 19.30 | 19.60 | -0.55 | -2.73% | 0.06 | 2 | 87 | 0.29 | -0.61 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:14 PM EST |
| 310.00 | 25.60 | 28.20 | 26.90 | % | 0.09 | 0 | 0 | 0.30 | -0.72 | 0.01 | -0.12 | 10/27/2026 4:00:14 PM EST | |||
| 320.00 | 33.10 | 36.40 | 34.75 | 73.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.35 | -0.81 | 0.01 | -0.09 | 8/3/2026 | 10/27/2026 4:00:14 PM EST |
| 330.00 | 42.10 | 45.05 | 43.58 | 50.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.07 | 10/14/2026 | 10/27/2026 4:00:14 PM EST |
| 340.00 | 51.70 | 55.05 | 53.38 | % | 0.16 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.05 | 10/27/2026 4:00:14 PM EST | |||
| 350.00 | 61.45 | 65.20 | 63.33 | % | 0.18 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 10/27/2026 4:00:14 PM EST | |||
| 360.00 | 71.45 | 74.80 | 73.13 | 95.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 9/28/2026 | 10/27/2026 4:00:14 PM EST |
| 370.00 | 81.45 | 84.80 | 83.13 | % | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:14 PM EST | |||
| 380.00 | 91.55 | 94.80 | 93.18 | % | 0.25 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:14 PM EST | |||
| 390.00 | 101.55 | 104.80 | 103.18 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:14 PM EST | |||
| 400.00 | 111.50 | 114.75 | 113.13 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:14 PM EST | |||
| 410.00 | 121.55 | 124.80 | 123.18 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:14 PM EST |