Options Chain for ABBVIE INC COM (ABBV) - $261.80 as of 9/3/2026 7:30:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 128.90 | 132.70 | 130.80 | % | 1.01 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 135.00 | 124.10 | 127.70 | 125.90 | % | 0.93 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 140.00 | 119.10 | 122.65 | 120.88 | % | 0.86 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 145.00 | 114.10 | 117.75 | 115.93 | % | 0.80 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 150.00 | 109.15 | 112.70 | 110.93 | % | 0.74 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 155.00 | 104.15 | 107.80 | 105.98 | % | 0.68 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 160.00 | 99.20 | 102.80 | 101.00 | % | 0.63 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 165.00 | 94.20 | 97.85 | 96.03 | % | 0.58 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 170.00 | 89.25 | 92.80 | 91.03 | % | 0.54 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 175.00 | 84.25 | 87.90 | 86.08 | % | 0.49 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 180.00 | 79.25 | 82.85 | 81.05 | % | 0.45 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 185.00 | 74.30 | 77.95 | 76.13 | % | 0.41 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 190.00 | 69.35 | 72.95 | 71.15 | % | 0.37 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 195.00 | 64.35 | 68.00 | 66.18 | % | 0.34 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 200.00 | 59.40 | 63.00 | 61.20 | % | 0.31 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 205.00 | 54.45 | 58.05 | 56.25 | % | 0.27 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 210.00 | 49.50 | 53.10 | 51.30 | % | 0.24 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 215.00 | 44.60 | 48.15 | 46.38 | % | 0.22 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 9/3/2026 4:00:05 PM EST | |||
| 220.00 | 39.90 | 43.30 | 41.60 | % | 0.19 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.03 | 9/3/2026 4:00:05 PM EST | |||
| 225.00 | 34.90 | 38.45 | 36.68 | % | 0.16 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.04 | 9/3/2026 4:00:05 PM EST | |||
| 230.00 | 30.30 | 33.80 | 32.05 | % | 0.14 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.06 | 9/3/2026 4:00:05 PM EST | |||
| 235.00 | 25.65 | 29.25 | 27.45 | % | 0.12 | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.07 | 9/3/2026 4:00:05 PM EST | |||
| 240.00 | 21.30 | 24.85 | 23.08 | 22.23 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.35 | 0.87 | 0.01 | -0.09 | 9/1/2026 | 9/3/2026 4:00:05 PM EST |
| 245.00 | 17.75 | 20.75 | 19.25 | 15.94 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.26 | 0.81 | 0.01 | -0.11 | 8/28/2026 | 9/3/2026 4:00:05 PM EST |
| 250.00 | 13.40 | 16.90 | 15.15 | % | 0.06 | 0 | 0 | 0.25 | 0.73 | 0.02 | -0.12 | 9/3/2026 4:00:05 PM EST | |||
| 255.00 | 10.55 | 13.70 | 12.13 | 10.65 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.26 | 0.64 | 0.02 | -0.13 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 260.00 | 7.60 | 10.60 | 9.10 | 8.46 | % | 0.03 | 2 | 0 | 0.25 | 0.55 | 0.02 | -0.13 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 265.00 | 5.80 | 7.80 | 6.80 | 6.96 | +1.30 | +22.97% | 0.03 | 9 | 9 | 0.25 | 0.45 | 0.02 | -0.13 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 270.00 | 3.70 | 5.85 | 4.78 | 4.75 | +1.14 | +31.58% | 0.02 | 1 | 20 | 0.25 | 0.36 | 0.02 | -0.12 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 275.00 | 2.72 | 4.05 | 3.39 | 3.00 | -0.30 | -9.10% | 0.01 | 1 | 122 | 0.25 | 0.27 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 280.00 | 1.51 | 2.80 | 2.16 | 2.26 | +0.06 | +2.73% | 0.01 | 18 | 14 | 0.24 | 0.20 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 285.00 | 0.88 | 1.50 | 1.19 | 1.50 | -0.11 | -6.84% | 0.00 | 6 | 6 | 0.23 | 0.13 | 0.01 | -0.06 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 290.00 | 0.27 | 1.71 | 0.99 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.24 | 0.09 | 0.01 | -0.05 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 295.00 | 0.03 | 2.11 | 1.07 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.25 | 0.05 | 0.01 | -0.03 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 2.45 | 1.23 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.03 | 0.00 | -0.02 | 8/27/2026 | 9/3/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 315.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 325.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 9/3/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.03 | 9/3/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 2.46 | 1.23 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | -0.03 | 0.00 | -0.04 | 8/27/2026 | 9/3/2026 4:00:05 PM EST |
| 230.00 | 0.08 | 1.31 | 0.70 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.26 | -0.05 | 0.00 | -0.06 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 235.00 | 0.33 | 1.83 | 1.08 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | -0.08 | 0.01 | -0.07 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 240.00 | 0.97 | 2.42 | 1.70 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.27 | -0.13 | 0.01 | -0.09 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 245.00 | 0.83 | 3.55 | 2.19 | 2.62 | -0.01 | -0.38% | 0.01 | 2 | 6 | 0.24 | -0.19 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 250.00 | 2.31 | 4.90 | 3.61 | 3.85 | +0.35 | +10.00% | 0.01 | 2 | 3 | 0.25 | -0.27 | 0.02 | -0.12 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 255.00 | 4.40 | 6.65 | 5.53 | 5.00 | -0.49 | -8.93% | 0.02 | 1 | 2 | 0.26 | -0.36 | 0.02 | -0.13 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 260.00 | 6.30 | 8.25 | 7.28 | % | 0.03 | 0 | 0 | 0.25 | -0.45 | 0.02 | -0.13 | 9/3/2026 4:00:05 PM EST | |||
| 265.00 | 8.70 | 11.15 | 9.93 | 11.31 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.25 | -0.55 | 0.02 | -0.13 | 9/1/2026 | 9/3/2026 4:00:05 PM EST |
| 270.00 | 11.45 | 14.50 | 12.98 | % | 0.05 | 0 | 0 | 0.24 | -0.64 | 0.02 | -0.12 | 9/3/2026 4:00:05 PM EST | |||
| 275.00 | 14.90 | 18.60 | 16.75 | % | 0.06 | 0 | 0 | 0.24 | -0.73 | 0.02 | -0.10 | 9/3/2026 4:00:05 PM EST | |||
| 280.00 | 18.85 | 22.55 | 20.70 | % | 0.07 | 0 | 0 | 0.33 | -0.80 | 0.01 | -0.08 | 9/3/2026 4:00:05 PM EST | |||
| 285.00 | 23.40 | 26.85 | 25.13 | % | 0.09 | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.06 | 9/3/2026 4:00:05 PM EST | |||
| 290.00 | 28.00 | 31.45 | 29.73 | % | 0.10 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.05 | 9/3/2026 4:00:05 PM EST | |||
| 295.00 | 32.80 | 36.45 | 34.63 | % | 0.12 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.03 | 9/3/2026 4:00:05 PM EST | |||
| 300.00 | 37.80 | 41.70 | 39.75 | % | 0.13 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 305.00 | 42.80 | 46.50 | 44.65 | % | 0.15 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 310.00 | 47.75 | 51.50 | 49.63 | % | 0.16 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 315.00 | 52.80 | 56.45 | 54.63 | % | 0.17 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 320.00 | 57.75 | 61.50 | 59.63 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 325.00 | 62.75 | 66.50 | 64.63 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 330.00 | 67.75 | 71.45 | 69.60 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 335.00 | 72.75 | 76.50 | 74.63 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST |