Options Chain for ABBVIE INC COM (ABBV) - $272.75 as of 10/9/2026 6:20:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 164.80 | 167.60 | 166.20 | 147.14 | 0.00 | 0.00% | 1.51 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/9/2026 4:00:05 PM EST |
| 115.00 | 159.80 | 162.60 | 161.20 | 147.98 | 0.00 | 0.00% | 1.40 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:05 PM EST |
| 120.00 | 154.80 | 157.60 | 156.20 | % | 1.30 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 125.00 | 149.70 | 152.60 | 151.15 | % | 1.21 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 130.00 | 144.85 | 147.60 | 146.23 | % | 1.12 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 135.00 | 139.35 | 142.60 | 140.98 | 69.30 | 0.00 | 0.00% | 1.04 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 10/9/2026 4:00:05 PM EST |
| 140.00 | 134.85 | 137.60 | 136.23 | % | 0.97 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 145.00 | 129.70 | 132.60 | 131.15 | % | 0.90 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 150.00 | 124.70 | 127.60 | 126.15 | 102.05 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 4:00:05 PM EST |
| 155.00 | 119.85 | 122.60 | 121.23 | 51.30 | 0.00 | 0.00% | 0.78 | 0 | 11 | 1.05 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 10/9/2026 4:00:05 PM EST |
| 160.00 | 114.85 | 117.60 | 116.23 | 93.17 | 0.00 | 0.00% | 0.73 | 0 | 4 | 1.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/9/2026 4:00:05 PM EST |
| 165.00 | 109.70 | 112.60 | 111.15 | 52.70 | 0.00 | 0.00% | 0.67 | 0 | 9 | 0.95 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 10/9/2026 4:00:05 PM EST |
| 170.00 | 105.05 | 107.40 | 106.23 | 101.84 | 0.00 | 0.00% | 0.62 | 0 | 139 | 0.91 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 175.00 | 99.85 | 102.40 | 101.13 | 85.10 | 0.00 | 0.00% | 0.58 | 0 | 24 | 0.86 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 4:00:05 PM EST |
| 180.00 | 94.85 | 97.40 | 96.13 | 84.10 | 0.00 | 0.00% | 0.53 | 0 | 28 | 0.81 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 185.00 | 89.85 | 92.40 | 91.13 | 36.15 | 0.00 | 0.00% | 0.49 | 0 | 35 | 0.77 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 10/9/2026 4:00:05 PM EST |
| 190.00 | 84.85 | 87.40 | 86.13 | 77.23 | 0.00 | 0.00% | 0.45 | 0 | 16 | 0.73 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:05 PM EST |
| 195.00 | 79.85 | 82.40 | 81.13 | 43.56 | 0.00 | 0.00% | 0.42 | 0 | 34 | 0.68 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 10/9/2026 4:00:05 PM EST |
| 200.00 | 75.05 | 77.45 | 76.25 | 60.50 | 0.00 | 0.00% | 0.38 | 0 | 109 | 0.65 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 210.00 | 64.95 | 67.40 | 66.18 | 58.41 | 0.00 | 0.00% | 0.32 | 0 | 188 | 0.57 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 220.00 | 54.90 | 57.45 | 56.18 | 55.83 | +5.73 | +11.44% | 0.26 | 11 | 425 | 0.50 | 0.99 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 230.00 | 45.45 | 47.65 | 46.55 | 46.58 | +4.48 | +10.65% | 0.20 | 13 | 411 | 0.43 | 0.96 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 240.00 | 36.70 | 38.05 | 37.38 | 37.00 | +5.68 | +18.14% | 0.16 | 9 | 762 | 0.32 | 0.91 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 250.00 | 27.80 | 28.80 | 28.30 | 28.42 | +4.92 | +20.94% | 0.11 | 83 | 1,158 | 0.30 | 0.83 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 260.00 | 19.80 | 21.10 | 20.45 | 20.45 | +2.75 | +15.54% | 0.08 | 75 | 2,101 | 0.29 | 0.73 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 270.00 | 13.45 | 14.80 | 14.13 | 13.85 | +2.15 | +18.38% | 0.05 | 169 | 2,366 | 0.30 | 0.61 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 280.00 | 8.15 | 9.25 | 8.70 | 8.82 | +1.57 | +21.66% | 0.03 | 409 | 3,589 | 0.28 | 0.46 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 290.00 | 4.85 | 5.45 | 5.15 | 5.15 | +1.00 | +24.10% | 0.02 | 87 | 8,534 | 0.28 | 0.32 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 300.00 | 2.56 | 2.85 | 2.71 | 2.75 | +0.55 | +25.00% | 0.01 | 109 | 1,978 | 0.27 | 0.20 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 310.00 | 1.19 | 1.58 | 1.39 | 1.38 | +0.38 | +38.00% | 0.00 | 30 | 459 | 0.27 | 0.12 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 320.00 | 0.44 | 0.74 | 0.59 | 0.64 | +0.13 | +25.49% | 0.00 | 35 | 298 | 0.27 | 0.06 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 330.00 | 0.13 | 0.52 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.27 | 0.03 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 340.00 | 0.06 | 0.33 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.28 | 0.02 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 350.00 | 0.01 | 0.49 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.31 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/9/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 1.68 | 0.84 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 1.63 | 0.82 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.39 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/9/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.63 | 0.82 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 10/9/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 1.62 | 0.81 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/9/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.83 | 0.92 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.19 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.12 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.72 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.63 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 633 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.29 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 293 | 0.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 1 | 283 | 0.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.38 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.49 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 210.00 | 0.10 | 0.44 | 0.27 | 0.16 | -0.06 | -27.28% | 0.00 | 38 | 551 | 0.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 220.00 | 0.28 | 0.61 | 0.45 | 0.35 | -0.32 | -47.77% | 0.00 | 211 | 2,388 | 0.37 | -0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 230.00 | 0.63 | 0.94 | 0.79 | 0.71 | -0.29 | -29.00% | 0.00 | 41 | 2,328 | 0.34 | -0.04 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 240.00 | 1.24 | 1.56 | 1.40 | 1.41 | -0.54 | -27.70% | 0.01 | 123 | 2,193 | 0.33 | -0.09 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 250.00 | 2.56 | 2.95 | 2.76 | 2.76 | -0.79 | -22.26% | 0.01 | 345 | 1,169 | 0.32 | -0.17 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 260.00 | 4.70 | 5.15 | 4.93 | 4.91 | -1.19 | -19.51% | 0.02 | 137 | 994 | 0.31 | -0.27 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 270.00 | 8.00 | 8.55 | 8.28 | 8.30 | -4.50 | -35.16% | 0.03 | 188 | 334 | 0.30 | -0.39 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 280.00 | 12.30 | 13.40 | 12.85 | 13.00 | -2.25 | -14.76% | 0.05 | 16 | 15 | 0.29 | -0.54 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 290.00 | 18.15 | 20.80 | 19.48 | 28.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.29 | -0.68 | 0.01 | -0.11 | 9/21/2026 | 10/9/2026 4:00:05 PM EST |
| 300.00 | 25.90 | 28.55 | 27.23 | 32.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.30 | -0.80 | 0.01 | -0.08 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 310.00 | 34.45 | 37.35 | 35.90 | 36.55 | -2.10 | -5.44% | 0.12 | 2 | 2 | 0.31 | -0.88 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 320.00 | 44.25 | 46.60 | 45.43 | 45.40 | % | 0.14 | 2 | 0 | 0.34 | -0.94 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST | |
| 330.00 | 54.25 | 56.55 | 55.40 | % | 0.17 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 340.00 | 63.45 | 67.30 | 65.38 | % | 0.19 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 350.00 | 74.00 | 76.80 | 75.40 | % | 0.22 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST |