Options Chain for ABBVIE INC COM (ABBV) - $256.42 as of 9/1/2026 2:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 154.30 | 157.70 | 156.00 | 149.65 | 0.00 | 0.00% | 1.49 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 9/1/2026 1:59:05 PM EST |
| 110.00 | 149.35 | 152.55 | 150.95 | % | 1.37 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 115.00 | 144.35 | 147.80 | 146.08 | % | 1.27 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 120.00 | 139.40 | 142.85 | 141.13 | % | 1.18 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 125.00 | 134.40 | 137.95 | 136.18 | 138.25 | 0.00 | 0.00% | 1.09 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:59:05 PM EST |
| 130.00 | 129.45 | 132.85 | 131.15 | 115.47 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/1/2026 1:59:05 PM EST |
| 135.00 | 125.10 | 127.95 | 126.53 | 131.98 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 1:59:05 PM EST |
| 140.00 | 119.50 | 122.95 | 121.23 | % | 0.87 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 145.00 | 114.55 | 117.95 | 116.25 | % | 0.80 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 150.00 | 109.55 | 113.25 | 111.40 | 106.90 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 1:59:05 PM EST |
| 155.00 | 104.60 | 108.35 | 106.48 | 93.20 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/1/2026 1:59:05 PM EST |
| 160.00 | 99.60 | 103.00 | 101.30 | 86.85 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/1/2026 1:59:05 PM EST |
| 165.00 | 94.65 | 98.15 | 96.40 | 63.13 | 0.00 | 0.00% | 0.58 | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/1/2026 1:59:05 PM EST |
| 170.00 | 89.65 | 92.30 | 90.98 | 57.57 | 0.00 | 0.00% | 0.54 | 0 | 19 | 0.85 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/1/2026 1:59:05 PM EST |
| 175.00 | 85.30 | 87.75 | 86.53 | 85.00 | 0.00 | 0.00% | 0.49 | 0 | 23 | 0.84 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:59:05 PM EST |
| 180.00 | 79.75 | 82.75 | 81.25 | 68.15 | 0.00 | 0.00% | 0.45 | 0 | 34 | 0.77 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 1:59:05 PM EST |
| 185.00 | 74.80 | 78.30 | 76.55 | 72.73 | 0.00 | 0.00% | 0.41 | 0 | 54 | 0.73 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 1:59:05 PM EST |
| 190.00 | 70.45 | 72.90 | 71.68 | 77.42 | 0.00 | 0.00% | 0.38 | 0 | 78 | 0.66 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 1:59:05 PM EST |
| 195.00 | 64.85 | 68.20 | 66.53 | 62.92 | 0.00 | 0.00% | 0.34 | 0 | 70 | 0.66 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 1:59:05 PM EST |
| 200.00 | 60.55 | 63.35 | 61.95 | 56.70 | 0.00 | 0.00% | 0.31 | 0 | 172 | 0.59 | 0.98 | 0.00 | -0.01 | 8/28/2026 | 9/1/2026 1:59:05 PM EST |
| 210.00 | 50.10 | 53.35 | 51.73 | 51.08 | +3.88 | +8.22% | 0.25 | 1 | 249 | 0.46 | 0.97 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 220.00 | 40.45 | 42.95 | 41.70 | 38.37 | 0.00 | 0.00% | 0.19 | 0 | 309 | 0.30 | 0.93 | 0.00 | -0.04 | 8/28/2026 | 9/1/2026 1:59:05 PM EST |
| 230.00 | 31.20 | 33.60 | 32.40 | 28.87 | 0.00 | 0.00% | 0.14 | 0 | 529 | 0.31 | 0.88 | 0.01 | -0.07 | 8/28/2026 | 9/1/2026 1:59:05 PM EST |
| 240.00 | 22.85 | 24.70 | 23.78 | 22.97 | +1.79 | +8.46% | 0.10 | 8 | 1,209 | 0.27 | 0.80 | 0.01 | -0.09 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 250.00 | 14.90 | 16.85 | 15.88 | 15.55 | +1.10 | +7.62% | 0.06 | 6 | 1,393 | 0.26 | 0.68 | 0.01 | -0.10 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 260.00 | 10.05 | 10.45 | 10.25 | 9.84 | +1.65 | +20.15% | 0.04 | 63 | 1,939 | 0.27 | 0.53 | 0.02 | -0.11 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 270.00 | 5.70 | 6.00 | 5.85 | 5.80 | +0.83 | +16.70% | 0.02 | 250 | 1,964 | 0.26 | 0.36 | 0.02 | -0.10 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 280.00 | 2.93 | 3.20 | 3.07 | 3.00 | +0.60 | +25.00% | 0.01 | 39 | 2,392 | 0.26 | 0.22 | 0.01 | -0.07 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 290.00 | 1.33 | 1.64 | 1.49 | 1.50 | +0.37 | +32.75% | 0.01 | 46 | 793 | 0.26 | 0.12 | 0.01 | -0.05 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 300.00 | 0.42 | 0.69 | 0.56 | 0.69 | +0.28 | +68.30% | 0.00 | 20 | 683 | 0.25 | 0.06 | 0.01 | -0.03 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 310.00 | 0.00 | 0.53 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.30 | 0.03 | 0.00 | -0.02 | 8/31/2026 | 9/1/2026 1:59:05 PM EST |
| 320.00 | 0.01 | 0.39 | 0.20 | 0.19 | +0.06 | +46.16% | 0.00 | 2 | 51 | 0.26 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 330.00 | 0.00 | 0.33 | 0.17 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.35 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 1:59:05 PM EST |
| 340.00 | 0.00 | 0.29 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.37 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 1:59:05 PM EST |
| 350.00 | 0.00 | 0.27 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/1/2026 1:59:05 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.13 | 1.07 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/1/2026 1:59:05 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.54 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/1/2026 1:59:05 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 9/1/2026 1:59:05 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/1/2026 1:59:05 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 1:59:05 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.22 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/1/2026 1:59:05 PM EST |
| 140.00 | 0.00 | 0.91 | 0.46 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 1:59:05 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.83 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:05 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.72 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:05 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:05 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:05 PM EST |
| 165.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 1:59:05 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.57 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:05 PM EST |
| 175.00 | 0.00 | 0.16 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 1,111 | 0.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 180.00 | 0.03 | 0.31 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.46 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:59:05 PM EST |
| 185.00 | 0.04 | 0.32 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.43 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:59:05 PM EST |
| 190.00 | 0.02 | 0.20 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 0.38 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:05 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 5 | 375 | 0.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 200.00 | 0.13 | 0.39 | 0.26 | 0.21 | -0.02 | -8.70% | 0.00 | 6 | 1,639 | 0.38 | -0.01 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 210.00 | 0.30 | 0.49 | 0.40 | 0.41 | -0.03 | -6.82% | 0.00 | 2 | 884 | 0.34 | -0.03 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 220.00 | 0.53 | 0.71 | 0.62 | 0.62 | -0.19 | -23.46% | 0.00 | 409 | 907 | 0.31 | -0.07 | 0.00 | -0.04 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 230.00 | 1.18 | 1.36 | 1.27 | 1.27 | -0.44 | -25.74% | 0.01 | 173 | 1,138 | 0.30 | -0.12 | 0.01 | -0.07 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 240.00 | 2.51 | 2.70 | 2.61 | 2.68 | -0.60 | -18.30% | 0.01 | 101 | 1,252 | 0.28 | -0.20 | 0.01 | -0.09 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 250.00 | 4.90 | 5.10 | 5.00 | 4.97 | -1.60 | -24.36% | 0.02 | 119 | 773 | 0.27 | -0.32 | 0.01 | -0.10 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 260.00 | 8.85 | 9.50 | 9.18 | 10.05 | -1.95 | -16.25% | 0.04 | 95 | 576 | 0.27 | -0.47 | 0.02 | -0.11 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 270.00 | 14.45 | 15.20 | 14.83 | 19.63 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.26 | -0.64 | 0.02 | -0.10 | 8/31/2026 | 9/1/2026 1:59:05 PM EST |
| 280.00 | 21.55 | 24.00 | 22.78 | 22.05 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.27 | -0.78 | 0.01 | -0.07 | 8/26/2026 | 9/1/2026 1:59:05 PM EST |
| 290.00 | 29.55 | 32.65 | 31.10 | 34.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.30 | -0.88 | 0.01 | -0.05 | 8/28/2026 | 9/1/2026 1:59:05 PM EST |
| 300.00 | 39.40 | 41.90 | 40.65 | 48.81 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.39 | -0.94 | 0.01 | -0.03 | 7/31/2026 | 9/1/2026 1:59:05 PM EST |
| 310.00 | 48.10 | 51.50 | 49.80 | % | 0.16 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 9/1/2026 1:59:05 PM EST | |||
| 320.00 | 58.15 | 61.30 | 59.73 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 9/1/2026 1:59:05 PM EST | |||
| 330.00 | 68.05 | 71.20 | 69.63 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 340.00 | 77.85 | 81.10 | 79.48 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 350.00 | 87.75 | 90.65 | 89.20 | 85.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 1:59:05 PM EST |
| 360.00 | 97.85 | 101.10 | 99.48 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 370.00 | 107.75 | 111.10 | 109.43 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 380.00 | 117.75 | 121.10 | 119.43 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST |