Options Chain for ABBVIE INC COM (ABBV) - $255.00 as of 9/11/2026 12:00:11 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 | 126.25 | 129.45 | 127.85 | % | 0.98 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 135.00 | 121.35 | 124.45 | 122.90 | % | 0.91 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 140.00 | 116.10 | 119.60 | 117.85 | % | 0.84 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 145.00 | 111.10 | 114.50 | 112.80 | % | 0.78 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 150.00 | 106.15 | 109.50 | 107.83 | % | 0.72 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 155.00 | 101.35 | 104.55 | 102.95 | % | 0.66 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 160.00 | 96.15 | 99.55 | 97.85 | % | 0.61 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 165.00 | 91.40 | 94.70 | 93.05 | % | 0.56 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 170.00 | 86.20 | 89.60 | 87.90 | % | 0.52 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 175.00 | 81.25 | 84.75 | 83.00 | % | 0.47 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 180.00 | 75.80 | 79.80 | 77.80 | % | 0.43 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 185.00 | 70.85 | 74.80 | 72.83 | % | 0.39 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 190.00 | 65.90 | 69.85 | 67.88 | % | 0.36 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 195.00 | 60.95 | 64.90 | 62.93 | % | 0.32 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 200.00 | 55.95 | 59.95 | 57.95 | % | 0.29 | 0 | 0 | 0.61 | 0.99 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 205.00 | 51.80 | 54.95 | 53.38 | % | 0.26 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.01 | 9/11/2026 1:59:04 PM EST | |||
| 210.00 | 46.90 | 50.10 | 48.50 | % | 0.23 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.02 | 9/11/2026 1:59:04 PM EST | |||
| 215.00 | 42.10 | 45.30 | 43.70 | % | 0.20 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.02 | 9/11/2026 1:59:04 PM EST | |||
| 220.00 | 37.40 | 40.50 | 38.95 | % | 0.18 | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.04 | 9/11/2026 1:59:04 PM EST | |||
| 225.00 | 32.70 | 35.95 | 34.33 | % | 0.15 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.04 | 9/11/2026 1:59:04 PM EST | |||
| 230.00 | 28.55 | 30.75 | 29.65 | 29.65 | % | 0.13 | 1 | 0 | 0.29 | 0.86 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 1:59:04 PM EST | |
| 235.00 | 23.95 | 26.50 | 25.23 | % | 0.11 | 0 | 0 | 0.29 | 0.82 | 0.01 | -0.07 | 9/11/2026 1:59:04 PM EST | |||
| 240.00 | 19.85 | 22.50 | 21.18 | 21.94 | % | 0.09 | 1 | 0 | 0.28 | 0.76 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 1:59:04 PM EST | |
| 245.00 | 16.25 | 18.95 | 17.60 | % | 0.07 | 0 | 0 | 0.28 | 0.70 | 0.01 | -0.09 | 9/11/2026 1:59:04 PM EST | |||
| 250.00 | 12.85 | 15.75 | 14.30 | % | 0.06 | 0 | 0 | 0.28 | 0.63 | 0.01 | -0.09 | 9/11/2026 1:59:04 PM EST | |||
| 255.00 | 10.25 | 12.95 | 11.60 | % | 0.05 | 0 | 0 | 0.28 | 0.55 | 0.01 | -0.10 | 9/11/2026 1:59:04 PM EST | |||
| 260.00 | 7.90 | 9.90 | 8.90 | 9.35 | % | 0.03 | 3 | 0 | 0.28 | 0.48 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 1:59:04 PM EST | |
| 265.00 | 5.65 | 8.55 | 7.10 | 6.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | 0.40 | 0.01 | -0.10 | 9/10/2026 | 9/11/2026 1:59:04 PM EST |
| 270.00 | 4.10 | 7.05 | 5.58 | 4.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | 0.33 | 0.01 | -0.09 | 9/10/2026 | 9/11/2026 1:59:04 PM EST |
| 275.00 | 2.75 | 4.70 | 3.73 | 3.66 | % | 0.01 | 6 | 0 | 0.27 | 0.27 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 1:59:04 PM EST | |
| 280.00 | 2.61 | 3.60 | 3.11 | 3.14 | +0.79 | +33.62% | 0.01 | 3 | 8 | 0.28 | 0.21 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 1:59:04 PM EST |
| 285.00 | 1.08 | 3.30 | 2.19 | 2.19 | % | 0.01 | 1 | 0 | 0.27 | 0.16 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 1:59:04 PM EST | |
| 290.00 | 0.73 | 2.39 | 1.56 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.27 | 0.12 | 0.01 | -0.05 | 9/10/2026 | 9/11/2026 1:59:04 PM EST |
| 295.00 | 0.50 | 1.90 | 1.20 | % | 0.00 | 0 | 0 | 0.28 | 0.09 | 0.01 | -0.04 | 9/11/2026 1:59:04 PM EST | |||
| 300.00 | 0.32 | 1.20 | 0.76 | 1.00 | % | 0.00 | 1 | 0 | 0.27 | 0.06 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 1:59:04 PM EST | |
| 305.00 | 0.01 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.02 | 9/11/2026 1:59:04 PM EST | |||
| 310.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.02 | 9/11/2026 1:59:04 PM EST | |||
| 315.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 9/11/2026 1:59:04 PM EST | |||
| 320.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 9/11/2026 1:59:04 PM EST | |||
| 325.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 9/11/2026 1:59:04 PM EST | |||
| 330.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 335.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 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 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 135.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 140.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 145.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 155.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 160.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 165.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 170.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 175.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 180.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 185.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 190.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 195.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 200.00 | 0.12 | 0.89 | 0.51 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 205.00 | 0.03 | 1.07 | 0.55 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.01 | 9/11/2026 1:59:04 PM EST | |||
| 210.00 | 0.29 | 1.51 | 0.90 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.02 | 9/11/2026 1:59:04 PM EST | |||
| 215.00 | 0.42 | 1.77 | 1.10 | % | 0.01 | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.02 | 9/11/2026 1:59:04 PM EST | |||
| 220.00 | 0.60 | 1.64 | 1.12 | % | 0.01 | 0 | 0 | 0.31 | -0.08 | 0.01 | -0.04 | 9/11/2026 1:59:04 PM EST | |||
| 225.00 | 1.10 | 2.42 | 1.76 | 1.76 | % | 0.01 | 2 | 0 | 0.32 | -0.10 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 1:59:04 PM EST | |
| 230.00 | 1.24 | 4.50 | 2.87 | % | 0.01 | 0 | 0 | 0.31 | -0.14 | 0.01 | -0.05 | 9/11/2026 1:59:04 PM EST | |||
| 235.00 | 2.08 | 4.90 | 3.49 | 2.99 | % | 0.01 | 2 | 0 | 0.31 | -0.18 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 1:59:04 PM EST | |
| 240.00 | 3.05 | 5.45 | 4.25 | 4.95 | -0.71 | -12.55% | 0.02 | 5 | 1 | 0.29 | -0.24 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 1:59:04 PM EST |
| 245.00 | 4.20 | 7.00 | 5.60 | 6.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.30 | 0.01 | -0.09 | 9/10/2026 | 9/11/2026 1:59:04 PM EST |
| 250.00 | 6.20 | 7.95 | 7.08 | 7.09 | -2.39 | -25.22% | 0.03 | 3 | 3 | 0.28 | -0.37 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 1:59:04 PM EST |
| 255.00 | 8.35 | 10.40 | 9.38 | 9.22 | -2.78 | -23.17% | 0.04 | 3 | 3 | 0.27 | -0.45 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 1:59:04 PM EST |
| 260.00 | 10.70 | 13.80 | 12.25 | % | 0.05 | 0 | 0 | 0.28 | -0.52 | 0.02 | -0.10 | 9/11/2026 1:59:04 PM EST | |||
| 265.00 | 13.70 | 16.70 | 15.20 | % | 0.06 | 0 | 0 | 0.28 | -0.60 | 0.01 | -0.10 | 9/11/2026 1:59:04 PM EST | |||
| 270.00 | 17.15 | 20.00 | 18.58 | % | 0.07 | 0 | 0 | 0.28 | -0.67 | 0.01 | -0.09 | 9/11/2026 1:59:04 PM EST | |||
| 275.00 | 20.90 | 23.65 | 22.28 | % | 0.08 | 0 | 0 | 0.28 | -0.73 | 0.01 | -0.08 | 9/11/2026 1:59:04 PM EST | |||
| 280.00 | 24.70 | 27.60 | 26.15 | % | 0.09 | 0 | 0 | 0.28 | -0.79 | 0.01 | -0.07 | 9/11/2026 1:59:04 PM EST | |||
| 285.00 | 28.65 | 31.80 | 30.23 | % | 0.11 | 0 | 0 | 0.26 | -0.84 | 0.01 | -0.06 | 9/11/2026 1:59:04 PM EST | |||
| 290.00 | 32.90 | 36.20 | 34.55 | % | 0.12 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.05 | 9/11/2026 1:59:04 PM EST | |||
| 295.00 | 37.75 | 40.75 | 39.25 | % | 0.13 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.04 | 9/11/2026 1:59:04 PM EST | |||
| 300.00 | 42.20 | 45.40 | 43.80 | % | 0.15 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.03 | 9/11/2026 1:59:04 PM EST | |||
| 305.00 | 47.00 | 50.20 | 48.60 | % | 0.16 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 9/11/2026 1:59:04 PM EST | |||
| 310.00 | 51.80 | 55.00 | 53.40 | % | 0.17 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 9/11/2026 1:59:04 PM EST | |||
| 315.00 | 56.70 | 60.20 | 58.45 | % | 0.19 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 9/11/2026 1:59:04 PM EST | |||
| 320.00 | 61.60 | 65.55 | 63.58 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 9/11/2026 1:59:04 PM EST | |||
| 325.00 | 66.55 | 69.75 | 68.15 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 9/11/2026 1:59:04 PM EST | |||
| 330.00 | 71.50 | 74.90 | 73.20 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST | |||
| 335.00 | 76.50 | 79.85 | 78.18 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:04 PM EST |