Options Chain for ABBVIE INC COM (ABBV) - $251.24 as of 8/14/2026 7:20:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 118.00 | 121.90 | 119.95 | % | 0.92 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 135.00 | 113.10 | 117.05 | 115.08 | % | 0.85 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 140.00 | 108.15 | 112.05 | 110.10 | % | 0.79 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 145.00 | 103.50 | 107.00 | 105.25 | % | 0.73 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 150.00 | 98.15 | 102.10 | 100.13 | % | 0.67 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 155.00 | 93.45 | 97.05 | 95.25 | % | 0.61 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 160.00 | 88.45 | 92.10 | 90.28 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 165.00 | 83.60 | 87.10 | 85.35 | % | 0.52 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 170.00 | 78.60 | 82.15 | 80.38 | % | 0.47 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 175.00 | 73.15 | 77.25 | 75.20 | % | 0.43 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 180.00 | 68.20 | 72.30 | 70.25 | % | 0.39 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 185.00 | 63.35 | 67.35 | 65.35 | % | 0.35 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 190.00 | 58.40 | 62.40 | 60.40 | % | 0.32 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 195.00 | 53.40 | 57.50 | 55.45 | % | 0.28 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 200.00 | 49.10 | 52.45 | 50.78 | % | 0.25 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 8/14/2026 3:59:54 PM EST | |||
| 205.00 | 44.05 | 47.60 | 45.83 | % | 0.22 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.03 | 8/14/2026 3:59:54 PM EST | |||
| 210.00 | 39.10 | 42.65 | 40.88 | % | 0.19 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.04 | 8/14/2026 3:59:54 PM EST | |||
| 215.00 | 34.45 | 37.95 | 36.20 | % | 0.17 | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.04 | 8/14/2026 3:59:54 PM EST | |||
| 220.00 | 30.40 | 33.35 | 31.88 | % | 0.14 | 0 | 0 | 0.37 | 0.93 | 0.01 | -0.06 | 8/14/2026 3:59:54 PM EST | |||
| 225.00 | 25.20 | 28.90 | 27.05 | % | 0.12 | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.07 | 8/14/2026 3:59:54 PM EST | |||
| 230.00 | 20.95 | 24.70 | 22.83 | % | 0.10 | 0 | 0 | 0.23 | 0.84 | 0.01 | -0.08 | 8/14/2026 3:59:54 PM EST | |||
| 235.00 | 16.80 | 20.75 | 18.78 | 19.40 | % | 0.08 | 1 | 0 | 0.23 | 0.78 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 240.00 | 13.80 | 17.10 | 15.45 | % | 0.06 | 0 | 0 | 0.25 | 0.71 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 245.00 | 10.15 | 13.80 | 11.98 | % | 0.05 | 0 | 0 | 0.24 | 0.63 | 0.02 | -0.11 | 8/14/2026 3:59:54 PM EST | |||
| 250.00 | 7.40 | 11.05 | 9.23 | 9.30 | % | 0.04 | 1 | 0 | 0.24 | 0.54 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 255.00 | 5.00 | 8.75 | 6.88 | % | 0.03 | 0 | 0 | 0.23 | 0.45 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 260.00 | 3.15 | 5.75 | 4.45 | 4.75 | % | 0.02 | 2 | 0 | 0.22 | 0.36 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 265.00 | 2.89 | 4.35 | 3.62 | 3.75 | % | 0.01 | 9 | 0 | 0.23 | 0.28 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 270.00 | 0.87 | 4.50 | 2.69 | 3.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.21 | 0.01 | -0.07 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 275.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.01 | -0.05 | 8/14/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.01 | -0.04 | 8/14/2026 3:59:54 PM EST | |||
| 285.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.03 | 8/14/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 295.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 305.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 315.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 325.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 8/14/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 8/14/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.04 | 8/14/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.94 | 1.47 | 1.24 | % | 0.01 | 4 | 0 | 0.42 | -0.04 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 220.00 | 0.08 | 2.29 | 1.19 | 1.62 | % | 0.01 | 4 | 0 | 0.26 | -0.07 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 225.00 | 0.65 | 2.44 | 1.55 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.26 | -0.11 | 0.01 | -0.07 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 230.00 | 0.53 | 4.05 | 2.29 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.16 | 0.01 | -0.08 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 235.00 | 1.98 | 4.95 | 3.47 | % | 0.01 | 0 | 0 | 0.26 | -0.22 | 0.01 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 240.00 | 3.65 | 6.05 | 4.85 | 4.55 | +0.32 | +7.57% | 0.02 | 3 | 1 | 0.26 | -0.29 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 245.00 | 5.65 | 7.15 | 6.40 | 6.25 | +0.62 | +11.02% | 0.03 | 33 | 1 | 0.25 | -0.37 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 250.00 | 6.60 | 10.10 | 8.35 | % | 0.03 | 0 | 0 | 0.24 | -0.46 | 0.02 | -0.11 | 8/14/2026 3:59:54 PM EST | |||
| 255.00 | 9.25 | 13.10 | 11.18 | % | 0.04 | 0 | 0 | 0.24 | -0.55 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 260.00 | 12.50 | 15.80 | 14.15 | % | 0.05 | 0 | 0 | 0.24 | -0.64 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 265.00 | 16.05 | 19.80 | 17.93 | % | 0.07 | 0 | 0 | 0.23 | -0.72 | 0.02 | -0.08 | 8/14/2026 3:59:54 PM EST | |||
| 270.00 | 20.05 | 24.00 | 22.03 | % | 0.08 | 0 | 0 | 0.31 | -0.79 | 0.01 | -0.07 | 8/14/2026 3:59:54 PM EST | |||
| 275.00 | 24.50 | 28.35 | 26.43 | % | 0.10 | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.05 | 8/14/2026 3:59:54 PM EST | |||
| 280.00 | 29.05 | 32.95 | 31.00 | % | 0.11 | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.04 | 8/14/2026 3:59:54 PM EST | |||
| 285.00 | 33.90 | 37.80 | 35.85 | % | 0.13 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.03 | 8/14/2026 3:59:54 PM EST | |||
| 290.00 | 38.85 | 42.80 | 40.83 | % | 0.14 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 295.00 | 43.65 | 47.80 | 45.73 | % | 0.16 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 300.00 | 48.55 | 52.80 | 50.68 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 305.00 | 53.85 | 57.80 | 55.83 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 310.00 | 58.85 | 62.80 | 60.83 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 315.00 | 63.85 | 67.80 | 65.83 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 320.00 | 68.85 | 72.70 | 70.78 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 325.00 | 73.85 | 77.70 | 75.78 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 330.00 | 78.85 | 82.80 | 80.83 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 335.00 | 83.85 | 87.80 | 85.83 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST |