Options Chain for ABBVIE INC COM (ABBV) - $293.30 as of 11/10/2026 12:40:40 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 | 147.05 | 150.70 | 148.88 | % | 1.03 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 150.00 | 142.05 | 145.90 | 143.98 | % | 0.96 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 155.00 | 137.10 | 141.05 | 139.08 | % | 0.90 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 160.00 | 132.15 | 135.95 | 134.05 | % | 0.84 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 165.00 | 127.15 | 131.10 | 129.13 | % | 0.78 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 170.00 | 122.25 | 126.20 | 124.23 | % | 0.73 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 175.00 | 117.25 | 121.20 | 119.23 | % | 0.68 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 180.00 | 112.30 | 116.25 | 114.28 | % | 0.63 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 185.00 | 107.35 | 111.10 | 109.23 | % | 0.59 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 190.00 | 102.35 | 106.50 | 104.43 | % | 0.55 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 195.00 | 97.40 | 101.40 | 99.40 | % | 0.51 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 11/10/2026 10:58:59 AM EST | |||
| 200.00 | 92.45 | 96.10 | 94.28 | % | 0.47 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 11/10/2026 10:58:59 AM EST | |||
| 205.00 | 87.50 | 91.55 | 89.53 | % | 0.44 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 11/10/2026 10:58:59 AM EST | |||
| 210.00 | 82.55 | 86.60 | 84.58 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 11/10/2026 10:58:59 AM EST | |||
| 215.00 | 77.65 | 81.30 | 79.48 | % | 0.37 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 11/10/2026 10:58:59 AM EST | |||
| 220.00 | 72.70 | 76.10 | 74.40 | % | 0.34 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 11/10/2026 10:58:59 AM EST | |||
| 225.00 | 67.80 | 71.35 | 69.58 | % | 0.31 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 11/10/2026 10:58:59 AM EST | |||
| 230.00 | 62.90 | 66.45 | 64.68 | % | 0.28 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.03 | 11/10/2026 10:58:59 AM EST | |||
| 235.00 | 58.00 | 61.55 | 59.78 | % | 0.25 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.04 | 11/10/2026 10:58:59 AM EST | |||
| 240.00 | 53.15 | 56.60 | 54.88 | % | 0.23 | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.05 | 11/10/2026 10:58:59 AM EST | |||
| 245.00 | 48.35 | 51.40 | 49.88 | % | 0.20 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.05 | 11/10/2026 10:58:59 AM EST | |||
| 250.00 | 43.60 | 46.75 | 45.18 | 51.22 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.32 | 0.91 | 0.00 | -0.07 | 11/5/2026 | 11/10/2026 10:58:59 AM EST |
| 255.00 | 39.00 | 42.10 | 40.55 | 42.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.33 | 0.90 | 0.01 | -0.07 | 11/9/2026 | 11/10/2026 10:58:59 AM EST |
| 260.00 | 34.50 | 38.05 | 36.28 | 34.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.33 | 0.87 | 0.01 | -0.08 | 11/6/2026 | 11/10/2026 10:58:59 AM EST |
| 265.00 | 30.10 | 33.65 | 31.88 | % | 0.12 | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.09 | 11/10/2026 10:58:59 AM EST | |||
| 270.00 | 25.90 | 29.10 | 27.50 | % | 0.10 | 0 | 0 | 0.31 | 0.80 | 0.01 | -0.10 | 11/10/2026 10:58:59 AM EST | |||
| 275.00 | 21.90 | 25.00 | 23.45 | 22.99 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.30 | 0.76 | 0.01 | -0.11 | 11/9/2026 | 11/10/2026 10:58:59 AM EST |
| 280.00 | 19.00 | 21.30 | 20.15 | 20.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | 0.70 | 0.01 | -0.12 | 11/9/2026 | 11/10/2026 10:58:59 AM EST |
| 285.00 | 15.55 | 17.75 | 16.65 | 15.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | 0.64 | 0.01 | -0.13 | 11/6/2026 | 11/10/2026 10:58:59 AM EST |
| 290.00 | 12.65 | 14.70 | 13.68 | 19.11 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.28 | 0.57 | 0.01 | -0.13 | 11/5/2026 | 11/10/2026 10:58:59 AM EST |
| 295.00 | 9.90 | 12.00 | 10.95 | 12.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | 0.51 | 0.01 | -0.13 | 11/5/2026 | 11/10/2026 10:58:59 AM EST |
| 300.00 | 7.60 | 9.65 | 8.63 | 8.61 | +0.11 | +1.30% | 0.03 | 1 | 211 | 0.28 | 0.44 | 0.01 | -0.13 | 11/10/2026 | 11/10/2026 10:58:59 AM EST |
| 305.00 | 5.65 | 7.65 | 6.65 | 5.90 | -0.05 | -0.84% | 0.02 | 1 | 6 | 0.27 | 0.37 | 0.01 | -0.12 | 11/10/2026 | 11/10/2026 10:58:59 AM EST |
| 310.00 | 4.15 | 5.95 | 5.05 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.27 | 0.31 | 0.01 | -0.12 | 11/9/2026 | 11/10/2026 10:58:59 AM EST |
| 315.00 | 2.97 | 5.40 | 4.19 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | 0.25 | 0.01 | -0.10 | 11/9/2026 | 11/10/2026 10:58:59 AM EST |
| 320.00 | 1.66 | 3.60 | 2.63 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.28 | 0.20 | 0.01 | -0.09 | 11/9/2026 | 11/10/2026 10:58:59 AM EST |
| 325.00 | 1.44 | 4.25 | 2.85 | 2.61 | +0.24 | +10.13% | 0.01 | 1 | 3 | 0.29 | 0.16 | 0.01 | -0.08 | 11/10/2026 | 11/10/2026 10:58:59 AM EST |
| 330.00 | 0.68 | 2.60 | 1.64 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.13 | 0.01 | -0.07 | 11/9/2026 | 11/10/2026 10:58:59 AM EST |
| 335.00 | 0.34 | 3.50 | 1.92 | % | 0.01 | 0 | 0 | 0.29 | 0.11 | 0.01 | -0.06 | 11/10/2026 10:58:59 AM EST | |||
| 340.00 | 0.16 | 3.20 | 1.68 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.01 | -0.06 | 11/10/2026 10:58:59 AM EST | |||
| 345.00 | 0.09 | 2.99 | 1.54 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.00 | -0.05 | 11/10/2026 10:58:59 AM EST | |||
| 350.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.00 | -0.04 | 11/10/2026 10:58:59 AM EST | |||
| 355.00 | 0.00 | 2.68 | 1.34 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.03 | 11/10/2026 10:58:59 AM EST | |||
| 360.00 | 0.00 | 1.84 | 0.92 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.03 | 0.00 | -0.02 | 11/9/2026 | 11/10/2026 10:58:59 AM 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 155.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 160.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 165.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 170.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 175.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 185.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 190.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:59 AM EST | |||
| 195.00 | 0.00 | 0.54 | 0.27 | 0.31 | -0.45 | -59.22% | 0.00 | 1 | 114 | 0.82 | 0.00 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 10:58:59 AM EST |
| 200.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 11/10/2026 10:58:59 AM EST | |||
| 205.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 11/10/2026 10:58:59 AM EST | |||
| 210.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 11/10/2026 10:58:59 AM EST | |||
| 215.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 11/10/2026 10:58:59 AM EST | |||
| 220.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 11/10/2026 10:58:59 AM EST | |||
| 225.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.04 | 11/10/2026 10:58:59 AM EST | |||
| 230.00 | 0.06 | 2.52 | 1.29 | % | 0.01 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.03 | 11/10/2026 10:58:59 AM EST | |||
| 235.00 | 0.12 | 2.61 | 1.37 | % | 0.01 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.04 | 11/10/2026 10:58:59 AM EST | |||
| 240.00 | 0.26 | 1.71 | 0.99 | % | 0.00 | 0 | 0 | 0.36 | -0.06 | 0.00 | -0.05 | 11/10/2026 10:58:59 AM EST | |||
| 245.00 | 0.36 | 2.90 | 1.63 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.07 | 0.00 | -0.05 | 11/6/2026 | 11/10/2026 10:58:59 AM EST |
| 250.00 | 0.60 | 1.69 | 1.15 | 1.00 | % | 0.00 | 1 | 0 | 0.32 | -0.09 | 0.00 | -0.07 | 11/10/2026 | 11/10/2026 10:58:59 AM EST | |
| 255.00 | 0.87 | 3.45 | 2.16 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.01 | -0.07 | 11/10/2026 10:58:59 AM EST | |||
| 260.00 | 1.10 | 3.70 | 2.40 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.33 | -0.13 | 0.01 | -0.08 | 11/9/2026 | 11/10/2026 10:58:59 AM EST |
| 265.00 | 1.82 | 4.55 | 3.19 | % | 0.01 | 0 | 0 | 0.32 | -0.16 | 0.01 | -0.09 | 11/10/2026 10:58:59 AM EST | |||
| 270.00 | 2.42 | 4.45 | 3.44 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.29 | -0.20 | 0.01 | -0.10 | 11/9/2026 | 11/10/2026 10:58:59 AM EST |
| 275.00 | 3.35 | 4.85 | 4.10 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.29 | -0.24 | 0.01 | -0.11 | 11/9/2026 | 11/10/2026 10:58:59 AM EST |
| 280.00 | 4.60 | 6.40 | 5.50 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.28 | -0.30 | 0.01 | -0.12 | 11/9/2026 | 11/10/2026 10:58:59 AM EST |
| 285.00 | 5.95 | 8.10 | 7.03 | % | 0.02 | 0 | 0 | 0.29 | -0.36 | 0.01 | -0.13 | 11/10/2026 10:58:59 AM EST | |||
| 290.00 | 7.85 | 10.15 | 9.00 | % | 0.03 | 0 | 0 | 0.28 | -0.43 | 0.01 | -0.13 | 11/10/2026 10:58:59 AM EST | |||
| 295.00 | 10.45 | 12.45 | 11.45 | % | 0.04 | 0 | 0 | 0.28 | -0.49 | 0.01 | -0.13 | 11/10/2026 10:58:59 AM EST | |||
| 300.00 | 13.05 | 15.10 | 14.08 | 13.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.27 | -0.56 | 0.01 | -0.13 | 11/5/2026 | 11/10/2026 10:58:59 AM EST |
| 305.00 | 16.35 | 18.10 | 17.23 | % | 0.06 | 0 | 0 | 0.27 | -0.63 | 0.01 | -0.12 | 11/10/2026 10:58:59 AM EST | |||
| 310.00 | 19.75 | 21.70 | 20.73 | % | 0.07 | 0 | 0 | 0.27 | -0.69 | 0.01 | -0.12 | 11/10/2026 10:58:59 AM EST | |||
| 315.00 | 23.05 | 26.35 | 24.70 | % | 0.08 | 0 | 0 | 0.26 | -0.75 | 0.01 | -0.10 | 11/10/2026 10:58:59 AM EST | |||
| 320.00 | 27.45 | 30.45 | 28.95 | % | 0.09 | 0 | 0 | 0.27 | -0.80 | 0.01 | -0.09 | 11/10/2026 10:58:59 AM EST | |||
| 325.00 | 31.95 | 34.85 | 33.40 | % | 0.10 | 0 | 0 | 0.25 | -0.84 | 0.01 | -0.08 | 11/10/2026 10:58:59 AM EST | |||
| 330.00 | 36.50 | 39.40 | 37.95 | % | 0.12 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.07 | 11/10/2026 10:58:59 AM EST | |||
| 335.00 | 40.75 | 44.00 | 42.38 | % | 0.13 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.06 | 11/10/2026 10:58:59 AM EST | |||
| 340.00 | 45.40 | 49.00 | 47.20 | % | 0.14 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.06 | 11/10/2026 10:58:59 AM EST | |||
| 345.00 | 50.65 | 53.95 | 52.30 | % | 0.15 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.05 | 11/10/2026 10:58:59 AM EST | |||
| 350.00 | 55.30 | 58.90 | 57.10 | % | 0.16 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.04 | 11/10/2026 10:58:59 AM EST | |||
| 355.00 | 60.25 | 63.75 | 62.00 | % | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.03 | 11/10/2026 10:58:59 AM EST | |||
| 360.00 | 65.25 | 68.75 | 67.00 | % | 0.19 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 11/10/2026 10:58:59 AM EST |