Options Chain for ABBVIE INC COM (ABBV) - $211.12 as of 3/26/2026 8:00:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 94.55 | 97.90 | 96.23 | % | 0.84 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 120.00 | 89.55 | 92.80 | 91.18 | % | 0.76 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 125.00 | 84.60 | 87.40 | 86.00 | % | 0.69 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 130.00 | 79.60 | 82.40 | 81.00 | % | 0.62 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 135.00 | 74.60 | 77.45 | 76.03 | % | 0.56 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 140.00 | 69.65 | 73.00 | 71.33 | % | 0.51 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 145.00 | 64.70 | 68.00 | 66.35 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 150.00 | 59.75 | 63.20 | 61.48 | % | 0.41 | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 155.00 | 54.85 | 58.25 | 56.55 | % | 0.36 | 0 | 3 | 0.69 | 0.97 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 160.00 | 49.85 | 53.30 | 51.58 | % | 0.32 | 0 | 10 | 0.64 | 0.96 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 165.00 | 45.10 | 48.00 | 46.55 | % | 0.28 | 0 | 1 | 0.56 | 0.94 | 0.00 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 170.00 | 40.30 | 43.20 | 41.75 | 35.75 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.52 | 0.92 | 0.00 | -0.04 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 175.00 | 35.55 | 38.05 | 36.80 | % | 0.21 | 0 | 9 | 0.46 | 0.90 | 0.01 | -0.05 | 3/26/2026 4:00:05 PM EST | |||
| 180.00 | 30.95 | 33.85 | 32.40 | % | 0.18 | 0 | 19 | 0.46 | 0.87 | 0.01 | -0.06 | 3/26/2026 4:00:05 PM EST | |||
| 185.00 | 26.95 | 29.70 | 28.33 | % | 0.15 | 0 | 12 | 0.37 | 0.83 | 0.01 | -0.07 | 3/26/2026 4:00:05 PM EST | |||
| 190.00 | 23.50 | 25.25 | 24.38 | 24.10 | +3.25 | +15.59% | 0.13 | 11 | 306 | 0.38 | 0.79 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 195.00 | 19.65 | 20.95 | 20.30 | 15.70 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.36 | 0.74 | 0.01 | -0.08 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 200.00 | 16.25 | 17.20 | 16.73 | 16.05 | +2.59 | +19.25% | 0.08 | 2 | 157 | 0.35 | 0.68 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 210.00 | 10.40 | 10.80 | 10.60 | 10.30 | +2.45 | +31.21% | 0.05 | 139 | 1,451 | 0.32 | 0.53 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 220.00 | 5.90 | 6.30 | 6.10 | 6.00 | +1.68 | +38.89% | 0.03 | 170 | 1,218 | 0.32 | 0.37 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 230.00 | 2.89 | 3.20 | 3.05 | 3.07 | +0.87 | +39.55% | 0.01 | 158 | 2,138 | 0.30 | 0.23 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 240.00 | 1.16 | 1.50 | 1.33 | 1.35 | +0.39 | +40.63% | 0.01 | 168 | 2,039 | 0.29 | 0.12 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 250.00 | 0.55 | 0.71 | 0.63 | 0.68 | +0.08 | +13.34% | 0.00 | 55 | 2,756 | 0.30 | 0.07 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 260.00 | 0.23 | 0.41 | 0.32 | 0.30 | +0.02 | +7.15% | 0.00 | 18 | 2,935 | 0.31 | 0.03 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 270.00 | 0.01 | 0.41 | 0.21 | 0.10 | -0.10 | -50.00% | 0.00 | 13 | 1,275 | 0.30 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 280.00 | 0.01 | 0.33 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.33 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 52 | 0.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 0.68 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 25 | 0.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 140.00 | 0.01 | 0.56 | 0.29 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 37 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 150.00 | 0.29 | 0.78 | 0.54 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.52 | -0.01 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 155.00 | 0.20 | 0.94 | 0.57 | % | 0.00 | 0 | 12 | 0.47 | -0.03 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 160.00 | 0.35 | 1.18 | 0.77 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.46 | -0.04 | 0.00 | -0.02 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 165.00 | 0.77 | 1.19 | 0.98 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.45 | -0.06 | 0.00 | -0.03 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 170.00 | 1.06 | 1.60 | 1.33 | 1.37 | -0.12 | -8.06% | 0.01 | 2 | 193 | 0.44 | -0.08 | 0.00 | -0.04 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 175.00 | 1.38 | 1.75 | 1.57 | 1.71 | -0.56 | -24.67% | 0.01 | 44 | 388 | 0.41 | -0.10 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 180.00 | 1.88 | 2.27 | 2.08 | 2.14 | -0.36 | -14.40% | 0.01 | 59 | 1,582 | 0.40 | -0.13 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 185.00 | 2.69 | 2.93 | 2.81 | 2.80 | -0.55 | -16.42% | 0.02 | 23 | 2,670 | 0.39 | -0.17 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 190.00 | 3.50 | 3.70 | 3.60 | 3.65 | -0.70 | -16.10% | 0.02 | 27 | 499 | 0.37 | -0.21 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 195.00 | 4.60 | 4.95 | 4.78 | 4.65 | -1.40 | -23.14% | 0.02 | 219 | 1,398 | 0.36 | -0.26 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 200.00 | 5.95 | 6.35 | 6.15 | 6.15 | -1.57 | -20.34% | 0.03 | 303 | 7,543 | 0.35 | -0.32 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 210.00 | 9.85 | 10.15 | 10.00 | 10.00 | -1.95 | -16.32% | 0.05 | 25 | 2,684 | 0.33 | -0.47 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 220.00 | 15.35 | 15.70 | 15.53 | 17.21 | 0.00 | 0.00% | 0.07 | 0 | 2,095 | 0.32 | -0.63 | 0.02 | -0.09 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 230.00 | 21.95 | 23.70 | 22.83 | 22.75 | -2.75 | -10.79% | 0.10 | 373 | 1,273 | 0.32 | -0.78 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 240.00 | 29.85 | 32.75 | 31.30 | % | 0.13 | 0 | 139 | 0.31 | -0.88 | 0.01 | -0.05 | 3/26/2026 4:00:05 PM EST | |||
| 250.00 | 39.10 | 42.25 | 40.68 | 41.80 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.45 | -0.93 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 260.00 | 48.70 | 52.10 | 50.40 | % | 0.19 | 0 | 19 | 0.51 | -0.97 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 270.00 | 58.55 | 61.80 | 60.18 | % | 0.22 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 280.00 | 68.50 | 71.80 | 70.15 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 290.00 | 78.45 | 81.75 | 80.10 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 300.00 | 88.65 | 91.70 | 90.18 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 310.00 | 98.40 | 101.75 | 100.08 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 320.00 | 108.40 | 111.70 | 110.05 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 330.00 | 118.35 | 121.70 | 120.03 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST |