Options Chain for ABBVIE INC COM (ABBV) - $296.40 as of 11/12/2026 6:30:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 69.95 | 72.90 | 71.43 | % | 0.32 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 11/12/2026 3:59:48 PM EST | |||
| 230.00 | 64.65 | 68.00 | 66.33 | % | 0.29 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 11/12/2026 3:59:48 PM EST | |||
| 235.00 | 59.85 | 63.10 | 61.48 | % | 0.26 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.05 | 11/12/2026 3:59:48 PM EST | |||
| 240.00 | 54.95 | 58.25 | 56.60 | % | 0.24 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.06 | 11/12/2026 3:59:48 PM EST | |||
| 245.00 | 50.60 | 53.45 | 52.03 | % | 0.21 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.06 | 11/12/2026 3:59:48 PM EST | |||
| 250.00 | 45.80 | 48.65 | 47.23 | % | 0.19 | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.07 | 11/12/2026 3:59:48 PM EST | |||
| 255.00 | 40.85 | 44.00 | 42.43 | % | 0.17 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.08 | 11/12/2026 3:59:48 PM EST | |||
| 260.00 | 36.55 | 39.45 | 38.00 | % | 0.15 | 0 | 0 | 0.29 | 0.89 | 0.01 | -0.09 | 11/12/2026 3:59:48 PM EST | |||
| 265.00 | 32.15 | 35.05 | 33.60 | % | 0.13 | 0 | 0 | 0.29 | 0.86 | 0.01 | -0.10 | 11/12/2026 3:59:48 PM EST | |||
| 270.00 | 27.45 | 30.80 | 29.13 | % | 0.11 | 0 | 0 | 0.28 | 0.83 | 0.01 | -0.11 | 11/12/2026 3:59:48 PM EST | |||
| 275.00 | 23.35 | 26.80 | 25.08 | % | 0.09 | 0 | 0 | 0.27 | 0.79 | 0.01 | -0.12 | 11/12/2026 3:59:48 PM EST | |||
| 280.00 | 19.55 | 23.05 | 21.30 | 23.03 | % | 0.08 | 1 | 0 | 0.26 | 0.74 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 285.00 | 16.45 | 19.55 | 18.00 | % | 0.06 | 0 | 0 | 0.26 | 0.68 | 0.01 | -0.13 | 11/12/2026 3:59:48 PM EST | |||
| 290.00 | 13.70 | 16.40 | 15.05 | % | 0.05 | 0 | 0 | 0.27 | 0.62 | 0.01 | -0.14 | 11/12/2026 3:59:48 PM EST | |||
| 295.00 | 10.35 | 13.55 | 11.95 | % | 0.04 | 0 | 0 | 0.25 | 0.55 | 0.01 | -0.14 | 11/12/2026 3:59:48 PM EST | |||
| 300.00 | 8.40 | 11.05 | 9.73 | % | 0.03 | 0 | 0 | 0.26 | 0.48 | 0.02 | -0.13 | 11/12/2026 3:59:48 PM EST | |||
| 305.00 | 6.50 | 8.90 | 7.70 | 7.80 | % | 0.03 | 2 | 0 | 0.25 | 0.40 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 310.00 | 4.65 | 7.25 | 5.95 | 6.10 | % | 0.02 | 2 | 0 | 0.25 | 0.33 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 315.00 | 3.50 | 5.95 | 4.73 | 4.80 | % | 0.02 | 1 | 0 | 0.25 | 0.27 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 320.00 | 1.59 | 5.00 | 3.30 | % | 0.01 | 0 | 0 | 0.24 | 0.21 | 0.01 | -0.09 | 11/12/2026 3:59:48 PM EST | |||
| 325.00 | 1.47 | 4.30 | 2.89 | % | 0.01 | 0 | 0 | 0.26 | 0.17 | 0.01 | -0.08 | 11/12/2026 3:59:48 PM EST | |||
| 330.00 | 1.11 | 3.75 | 2.43 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.01 | -0.06 | 11/12/2026 3:59:48 PM EST | |||
| 335.00 | 0.70 | 3.30 | 2.00 | % | 0.01 | 0 | 0 | 0.27 | 0.10 | 0.01 | -0.05 | 11/12/2026 3:59:48 PM EST | |||
| 340.00 | 0.44 | 2.98 | 1.71 | % | 0.01 | 0 | 0 | 0.28 | 0.07 | 0.01 | -0.04 | 11/12/2026 3:59:48 PM EST | |||
| 345.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.03 | 11/12/2026 3:59:48 PM EST | |||
| 350.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 11/12/2026 3:59:48 PM EST | |||
| 355.00 | 0.04 | 2.45 | 1.25 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.02 | 11/12/2026 3:59:48 PM EST | |||
| 360.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 11/12/2026 3:59:48 PM EST | |||
| 365.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 11/12/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 11/12/2026 3:59:48 PM EST | |||
| 230.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.04 | 11/12/2026 3:59:48 PM EST | |||
| 235.00 | 0.01 | 2.48 | 1.25 | % | 0.01 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.05 | 11/12/2026 3:59:48 PM EST | |||
| 240.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.06 | 11/12/2026 3:59:48 PM EST | |||
| 245.00 | 0.19 | 2.70 | 1.45 | % | 0.01 | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.06 | 11/12/2026 3:59:48 PM EST | |||
| 250.00 | 0.42 | 2.47 | 1.45 | % | 0.01 | 0 | 0 | 0.33 | -0.06 | 0.00 | -0.07 | 11/12/2026 3:59:48 PM EST | |||
| 255.00 | 0.26 | 3.20 | 1.73 | % | 0.01 | 0 | 0 | 0.31 | -0.08 | 0.00 | -0.08 | 11/12/2026 3:59:48 PM EST | |||
| 260.00 | 1.02 | 2.10 | 1.56 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.01 | -0.09 | 11/12/2026 3:59:48 PM EST | |||
| 265.00 | 1.06 | 3.95 | 2.51 | % | 0.01 | 0 | 0 | 0.29 | -0.14 | 0.01 | -0.10 | 11/12/2026 3:59:48 PM EST | |||
| 270.00 | 1.56 | 4.60 | 3.08 | % | 0.01 | 0 | 0 | 0.28 | -0.17 | 0.01 | -0.11 | 11/12/2026 3:59:48 PM EST | |||
| 275.00 | 2.25 | 5.55 | 3.90 | % | 0.01 | 0 | 0 | 0.27 | -0.21 | 0.01 | -0.12 | 11/12/2026 3:59:48 PM EST | |||
| 280.00 | 4.10 | 6.70 | 5.40 | % | 0.02 | 0 | 0 | 0.28 | -0.26 | 0.01 | -0.13 | 11/12/2026 3:59:48 PM EST | |||
| 285.00 | 5.10 | 7.65 | 6.38 | 6.20 | % | 0.02 | 1 | 0 | 0.26 | -0.32 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 290.00 | 6.30 | 9.30 | 7.80 | 7.33 | % | 0.03 | 1 | 0 | 0.25 | -0.38 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 295.00 | 8.50 | 12.10 | 10.30 | % | 0.03 | 0 | 0 | 0.26 | -0.45 | 0.01 | -0.14 | 11/12/2026 3:59:48 PM EST | |||
| 300.00 | 11.15 | 14.60 | 12.88 | 12.10 | % | 0.04 | 12 | 0 | 0.26 | -0.52 | 0.02 | -0.13 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 305.00 | 14.00 | 17.80 | 15.90 | % | 0.05 | 0 | 0 | 0.26 | -0.60 | 0.01 | -0.13 | 11/12/2026 3:59:48 PM EST | |||
| 310.00 | 17.50 | 20.45 | 18.98 | % | 0.06 | 0 | 0 | 0.25 | -0.67 | 0.01 | -0.12 | 11/12/2026 3:59:48 PM EST | |||
| 315.00 | 21.10 | 24.30 | 22.70 | % | 0.07 | 0 | 0 | 0.25 | -0.73 | 0.01 | -0.10 | 11/12/2026 3:59:48 PM EST | |||
| 320.00 | 25.50 | 28.40 | 26.95 | % | 0.08 | 0 | 0 | 0.31 | -0.79 | 0.01 | -0.09 | 11/12/2026 3:59:48 PM EST | |||
| 325.00 | 29.60 | 32.80 | 31.20 | % | 0.10 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.08 | 11/12/2026 3:59:48 PM EST | |||
| 330.00 | 34.15 | 37.50 | 35.83 | % | 0.11 | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.06 | 11/12/2026 3:59:48 PM EST | |||
| 335.00 | 38.90 | 42.45 | 40.68 | % | 0.12 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.05 | 11/12/2026 3:59:48 PM EST | |||
| 340.00 | 43.75 | 47.20 | 45.48 | % | 0.13 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.04 | 11/12/2026 3:59:48 PM EST | |||
| 345.00 | 48.70 | 51.65 | 50.18 | % | 0.15 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.03 | 11/12/2026 3:59:48 PM EST | |||
| 350.00 | 53.70 | 57.40 | 55.55 | % | 0.16 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 11/12/2026 3:59:48 PM EST | |||
| 355.00 | 58.70 | 62.40 | 60.55 | % | 0.17 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 11/12/2026 3:59:48 PM EST | |||
| 360.00 | 63.70 | 67.40 | 65.55 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 11/12/2026 3:59:48 PM EST | |||
| 365.00 | 68.70 | 72.40 | 70.55 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 11/12/2026 3:59:48 PM EST |