Options Chain for ABBVIE INC COM (ABBV) - $226.38 as of 3/12/2026 4:50:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 64.25 | 67.90 | 66.08 | % | 0.41 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 165.00 | 59.70 | 63.00 | 61.35 | % | 0.37 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 170.00 | 55.05 | 58.15 | 56.60 | % | 0.33 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 175.00 | 50.30 | 53.30 | 51.80 | % | 0.30 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 3/12/2026 4:00:05 PM EST | |||
| 180.00 | 44.70 | 48.55 | 46.63 | % | 0.26 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.01 | 3/12/2026 4:00:05 PM EST | |||
| 185.00 | 40.00 | 43.85 | 41.93 | % | 0.23 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.03 | 3/12/2026 4:00:05 PM EST | |||
| 190.00 | 35.35 | 39.20 | 37.28 | % | 0.20 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.05 | 3/12/2026 4:00:05 PM EST | |||
| 195.00 | 30.90 | 34.70 | 32.80 | % | 0.17 | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.06 | 3/12/2026 4:00:05 PM EST | |||
| 200.00 | 27.25 | 30.30 | 28.78 | % | 0.14 | 0 | 0 | 0.39 | 0.83 | 0.01 | -0.07 | 3/12/2026 4:00:05 PM EST | |||
| 205.00 | 22.65 | 26.15 | 24.40 | % | 0.12 | 0 | 0 | 0.36 | 0.78 | 0.01 | -0.08 | 3/12/2026 4:00:05 PM EST | |||
| 210.00 | 18.45 | 22.30 | 20.38 | % | 0.10 | 0 | 0 | 0.35 | 0.72 | 0.01 | -0.09 | 3/12/2026 4:00:05 PM EST | |||
| 215.00 | 14.90 | 18.80 | 16.85 | % | 0.08 | 0 | 0 | 0.34 | 0.66 | 0.01 | -0.10 | 3/12/2026 4:00:05 PM EST | |||
| 220.00 | 12.70 | 15.75 | 14.23 | % | 0.06 | 0 | 0 | 0.35 | 0.59 | 0.01 | -0.11 | 3/12/2026 4:00:05 PM EST | |||
| 225.00 | 10.50 | 12.55 | 11.53 | 10.72 | % | 0.05 | 1 | 0 | 0.35 | 0.52 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 230.00 | 7.00 | 10.75 | 8.88 | % | 0.04 | 0 | 0 | 0.34 | 0.45 | 0.01 | -0.10 | 3/12/2026 4:00:05 PM EST | |||
| 235.00 | 4.65 | 8.75 | 6.70 | % | 0.03 | 0 | 0 | 0.33 | 0.38 | 0.01 | -0.10 | 3/12/2026 4:00:05 PM EST | |||
| 240.00 | 3.15 | 7.05 | 5.10 | % | 0.02 | 0 | 0 | 0.32 | 0.30 | 0.01 | -0.09 | 3/12/2026 4:00:05 PM EST | |||
| 245.00 | 1.67 | 5.65 | 3.66 | % | 0.01 | 0 | 0 | 0.31 | 0.24 | 0.01 | -0.08 | 3/12/2026 4:00:05 PM EST | |||
| 250.00 | 0.53 | 4.60 | 2.57 | % | 0.01 | 0 | 0 | 0.29 | 0.18 | 0.01 | -0.06 | 3/12/2026 4:00:05 PM EST | |||
| 255.00 | 0.00 | 3.00 | 1.50 | 1.66 | % | 0.01 | 13 | 0 | 0.36 | 0.14 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 260.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.01 | -0.04 | 3/12/2026 4:00:05 PM EST | |||
| 265.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.03 | 3/12/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.03 | 3/12/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.02 | 3/12/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 3/12/2026 4:00:05 PM EST | |||
| 285.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 3/12/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 3/12/2026 4:00:05 PM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 3/12/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.01 | 3/12/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.03 | 3/12/2026 4:00:05 PM EST | |||
| 190.00 | 0.01 | 4.15 | 2.08 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.01 | -0.05 | 3/12/2026 4:00:05 PM EST | |||
| 195.00 | 0.40 | 4.40 | 2.40 | 2.37 | % | 0.01 | 1 | 0 | 0.36 | -0.13 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 200.00 | 1.13 | 5.10 | 3.12 | % | 0.02 | 0 | 0 | 0.36 | -0.17 | 0.01 | -0.07 | 3/12/2026 4:00:05 PM EST | |||
| 205.00 | 2.08 | 6.15 | 4.12 | % | 0.02 | 0 | 0 | 0.36 | -0.22 | 0.01 | -0.08 | 3/12/2026 4:00:05 PM EST | |||
| 210.00 | 3.25 | 7.40 | 5.33 | % | 0.03 | 0 | 0 | 0.35 | -0.28 | 0.01 | -0.09 | 3/12/2026 4:00:05 PM EST | |||
| 215.00 | 4.85 | 8.75 | 6.80 | 6.43 | % | 0.03 | 1 | 0 | 0.34 | -0.34 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 220.00 | 6.80 | 10.70 | 8.75 | 8.21 | % | 0.04 | 1 | 0 | 0.34 | -0.41 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 225.00 | 9.20 | 13.00 | 11.10 | % | 0.05 | 0 | 0 | 0.34 | -0.48 | 0.01 | -0.11 | 3/12/2026 4:00:05 PM EST | |||
| 230.00 | 11.90 | 15.80 | 13.85 | % | 0.06 | 0 | 0 | 0.33 | -0.55 | 0.01 | -0.10 | 3/12/2026 4:00:05 PM EST | |||
| 235.00 | 14.90 | 19.00 | 16.95 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.01 | -0.10 | 3/12/2026 4:00:05 PM EST | |||
| 240.00 | 18.20 | 22.30 | 20.25 | % | 0.08 | 0 | 0 | 0.32 | -0.70 | 0.01 | -0.09 | 3/12/2026 4:00:05 PM EST | |||
| 245.00 | 21.85 | 25.90 | 23.88 | % | 0.10 | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.08 | 3/12/2026 4:00:05 PM EST | |||
| 250.00 | 26.10 | 28.85 | 27.48 | % | 0.11 | 0 | 0 | 0.29 | -0.82 | 0.01 | -0.06 | 3/12/2026 4:00:05 PM EST | |||
| 255.00 | 30.00 | 33.25 | 31.63 | % | 0.12 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.05 | 3/12/2026 4:00:05 PM EST | |||
| 260.00 | 34.55 | 37.80 | 36.18 | % | 0.14 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.04 | 3/12/2026 4:00:05 PM EST | |||
| 265.00 | 39.15 | 42.35 | 40.75 | % | 0.15 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.03 | 3/12/2026 4:00:05 PM EST | |||
| 270.00 | 43.95 | 47.10 | 45.53 | % | 0.17 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.03 | 3/12/2026 4:00:05 PM EST | |||
| 275.00 | 48.80 | 52.55 | 50.68 | % | 0.18 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 3/12/2026 4:00:05 PM EST | |||
| 280.00 | 53.70 | 57.35 | 55.53 | % | 0.20 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:05 PM EST | |||
| 285.00 | 58.65 | 62.40 | 60.53 | % | 0.21 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:05 PM EST | |||
| 290.00 | 63.60 | 67.30 | 65.45 | % | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 3/12/2026 4:00:05 PM EST | |||
| 295.00 | 68.55 | 71.50 | 70.03 | % | 0.24 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 300.00 | 73.50 | 76.50 | 75.00 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST |