Options Chain for ABBVIE INC COM (ABBV) - $206.50 as of 3/25/2026 7:20:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 85.25 | 88.50 | 86.88 | % | 0.72 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 125.00 | 80.30 | 83.50 | 81.90 | % | 0.66 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 130.00 | 75.30 | 78.35 | 76.83 | % | 0.59 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 135.00 | 70.25 | 73.50 | 71.88 | % | 0.53 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 140.00 | 65.35 | 68.60 | 66.98 | % | 0.48 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 145.00 | 60.30 | 63.60 | 61.95 | % | 0.43 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 150.00 | 55.35 | 58.60 | 56.98 | % | 0.38 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 155.00 | 50.40 | 53.40 | 51.90 | % | 0.33 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 160.00 | 45.40 | 48.70 | 47.05 | % | 0.29 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:13 PM EST | |||
| 165.00 | 40.50 | 43.75 | 42.13 | % | 0.26 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:13 PM EST | |||
| 170.00 | 35.50 | 38.80 | 37.15 | % | 0.22 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.03 | 3/25/2026 4:00:13 PM EST | |||
| 175.00 | 30.65 | 33.90 | 32.28 | % | 0.18 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.05 | 3/25/2026 4:00:13 PM EST | |||
| 180.00 | 26.05 | 28.80 | 27.43 | 26.18 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | 0.96 | 0.01 | -0.07 | 3/24/2026 | 3/25/2026 4:00:13 PM EST |
| 185.00 | 21.00 | 24.30 | 22.65 | % | 0.12 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.09 | 3/25/2026 4:00:13 PM EST | |||
| 187.50 | 18.55 | 21.65 | 20.10 | % | 0.11 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.11 | 3/25/2026 4:00:13 PM EST | |||
| 190.00 | 16.40 | 19.50 | 17.95 | 19.20 | +3.85 | +25.09% | 0.09 | 1 | 2 | 0.51 | 0.88 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 192.50 | 14.05 | 17.30 | 15.68 | % | 0.08 | 0 | 0 | 0.48 | 0.85 | 0.02 | -0.14 | 3/25/2026 4:00:13 PM EST | |||
| 195.00 | 12.20 | 15.20 | 13.70 | 15.50 | % | 0.07 | 1 | 1 | 0.29 | 0.81 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 4:00:13 PM EST | |
| 197.50 | 10.65 | 12.50 | 11.58 | % | 0.06 | 0 | 0 | 0.30 | 0.77 | 0.02 | -0.16 | 3/25/2026 4:00:13 PM EST | |||
| 200.00 | 8.95 | 10.60 | 9.78 | 10.82 | % | 0.05 | 1 | 6 | 0.30 | 0.72 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 4:00:13 PM EST | |
| 202.50 | 7.60 | 8.95 | 8.28 | % | 0.04 | 0 | 0 | 0.31 | 0.66 | 0.03 | -0.17 | 3/25/2026 4:00:13 PM EST | |||
| 205.00 | 6.00 | 6.85 | 6.43 | 6.15 | +0.42 | +7.33% | 0.03 | 7 | 12 | 0.29 | 0.59 | 0.03 | -0.17 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 207.50 | 4.55 | 5.50 | 5.03 | % | 0.02 | 0 | 0 | 0.29 | 0.51 | 0.03 | -0.17 | 3/25/2026 4:00:13 PM EST | |||
| 210.00 | 3.40 | 4.15 | 3.78 | 3.65 | -0.10 | -2.67% | 0.02 | 224 | 38 | 0.28 | 0.43 | 0.03 | -0.16 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 212.50 | 2.44 | 3.40 | 2.92 | 3.64 | +0.74 | +25.52% | 0.01 | 1 | 2 | 0.29 | 0.35 | 0.03 | -0.15 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 215.00 | 1.92 | 2.22 | 2.07 | 1.95 | +0.08 | +4.28% | 0.01 | 24 | 65 | 0.28 | 0.28 | 0.03 | -0.13 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 217.50 | 1.12 | 1.56 | 1.34 | 1.35 | -0.03 | -2.18% | 0.01 | 19 | 1 | 0.27 | 0.22 | 0.02 | -0.11 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 220.00 | 0.78 | 1.05 | 0.92 | 0.88 | -0.02 | -2.23% | 0.00 | 93 | 85 | 0.27 | 0.17 | 0.02 | -0.10 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 222.50 | 0.44 | 0.77 | 0.61 | 0.90 | +0.28 | +45.17% | 0.00 | 1 | 5 | 0.26 | 0.13 | 0.02 | -0.08 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 225.00 | 0.29 | 0.75 | 0.52 | 0.42 | 0.00 | 0.00% | 0.00 | 11 | 179 | 0.28 | 0.10 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 227.50 | 0.00 | 0.79 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | 0.07 | 0.01 | -0.05 | 3/24/2026 | 3/25/2026 4:00:13 PM EST |
| 230.00 | 0.01 | 0.31 | 0.16 | 0.31 | +0.19 | +158.34% | 0.00 | 5 | 66 | 0.24 | 0.06 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 235.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.06 | -28.58% | 0.00 | 2 | 110 | 0.31 | 0.03 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.45 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 4:00:13 PM EST |
| 245.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 139 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 250.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 103 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 255.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 33 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:13 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 270.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 285.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 295.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 140.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 145.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 150.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 155.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:13 PM EST | |||
| 165.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:13 PM EST | |||
| 170.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 6 | 0.85 | -0.01 | 0.00 | -0.03 | 3/25/2026 4:00:13 PM EST | |||
| 175.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.15 | -33.34% | 0.00 | 16 | 10 | 0.49 | -0.02 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 0.63 | 0.32 | 0.45 | -0.21 | -31.82% | 0.00 | 2 | 11 | 0.46 | -0.04 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 185.00 | 0.00 | 1.58 | 0.79 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.51 | -0.06 | 0.01 | -0.09 | 3/24/2026 | 3/25/2026 4:00:13 PM EST |
| 187.50 | 0.34 | 1.39 | 0.87 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | -0.10 | 0.01 | -0.11 | 3/23/2026 | 3/25/2026 4:00:13 PM EST |
| 190.00 | 0.83 | 1.41 | 1.12 | 0.90 | -0.61 | -40.40% | 0.01 | 6 | 19 | 0.38 | -0.12 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 192.50 | 0.62 | 1.86 | 1.24 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.35 | -0.15 | 0.02 | -0.14 | 3/24/2026 | 3/25/2026 4:00:13 PM EST |
| 195.00 | 1.45 | 1.92 | 1.69 | 1.63 | -0.69 | -29.75% | 0.01 | 6 | 86 | 0.35 | -0.19 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 197.50 | 1.81 | 2.54 | 2.18 | 1.82 | -1.13 | -38.31% | 0.01 | 3 | 4 | 0.35 | -0.23 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 200.00 | 2.35 | 3.10 | 2.73 | 2.65 | -1.78 | -40.19% | 0.01 | 19 | 78 | 0.34 | -0.28 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 202.50 | 3.15 | 3.90 | 3.53 | 4.56 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.34 | 0.03 | -0.17 | 3/23/2026 | 3/25/2026 4:00:13 PM EST |
| 205.00 | 4.00 | 4.35 | 4.18 | 4.40 | -0.70 | -13.73% | 0.02 | 5 | 89 | 0.31 | -0.41 | 0.03 | -0.17 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 207.50 | 4.85 | 6.15 | 5.50 | % | 0.03 | 0 | 0 | 0.32 | -0.49 | 0.03 | -0.17 | 3/25/2026 4:00:13 PM EST | |||
| 210.00 | 6.25 | 7.45 | 6.85 | 6.10 | -2.11 | -25.70% | 0.03 | 9 | 45 | 0.32 | -0.57 | 0.03 | -0.16 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 212.50 | 7.75 | 8.95 | 8.35 | 9.90 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.31 | -0.65 | 0.03 | -0.15 | 3/24/2026 | 3/25/2026 4:00:13 PM EST |
| 215.00 | 9.15 | 10.60 | 9.88 | 11.57 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.30 | -0.72 | 0.03 | -0.13 | 3/24/2026 | 3/25/2026 4:00:13 PM EST |
| 217.50 | 10.40 | 13.60 | 12.00 | % | 0.06 | 0 | 0 | 0.40 | -0.78 | 0.02 | -0.11 | 3/25/2026 4:00:13 PM EST | |||
| 220.00 | 13.10 | 15.25 | 14.18 | 13.11 | -2.39 | -15.42% | 0.06 | 4 | 64 | 0.39 | -0.83 | 0.02 | -0.10 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 222.50 | 15.10 | 17.85 | 16.48 | % | 0.07 | 0 | 0 | 0.45 | -0.87 | 0.02 | -0.08 | 3/25/2026 4:00:13 PM EST | |||
| 225.00 | 17.05 | 20.15 | 18.60 | 17.95 | -2.27 | -11.23% | 0.08 | 7 | 32 | 0.48 | -0.90 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 227.50 | 19.45 | 22.40 | 20.93 | 19.60 | -2.89 | -12.85% | 0.09 | 1 | 1 | 0.47 | -0.93 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 4:00:13 PM EST |
| 230.00 | 21.95 | 25.00 | 23.48 | 24.95 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.53 | -0.94 | 0.01 | -0.05 | 3/23/2026 | 3/25/2026 4:00:13 PM EST |
| 235.00 | 27.00 | 29.85 | 28.43 | % | 0.12 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 3/25/2026 4:00:13 PM EST | |||
| 240.00 | 31.75 | 35.10 | 33.43 | % | 0.14 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 3/25/2026 4:00:13 PM EST | |||
| 245.00 | 36.95 | 39.35 | 38.15 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 250.00 | 41.80 | 45.00 | 43.40 | % | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 255.00 | 46.75 | 50.10 | 48.43 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 260.00 | 51.75 | 55.10 | 53.43 | % | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 265.00 | 56.75 | 60.10 | 58.43 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 270.00 | 61.75 | 65.00 | 63.38 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 275.00 | 66.75 | 70.00 | 68.38 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 280.00 | 71.95 | 75.05 | 73.50 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 285.00 | 76.90 | 80.10 | 78.50 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 290.00 | 81.80 | 85.00 | 83.40 | % | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 295.00 | 86.80 | 90.00 | 88.40 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 300.00 | 91.80 | 95.10 | 93.45 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 305.00 | 96.80 | 100.10 | 98.45 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST | |||
| 310.00 | 101.95 | 105.10 | 103.53 | % | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:13 PM EST |