Options Chain for ABBVIE INC COM (ABBV) - $262.98 as of 10/1/2026 4:40:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 148.40 | 152.20 | 150.30 | 147.14 | 0.00 | 0.00% | 1.37 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 4:00:01 PM EST |
| 115.00 | 143.85 | 147.30 | 145.58 | 147.98 | 0.00 | 0.00% | 1.27 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 4:00:01 PM EST |
| 120.00 | 138.60 | 142.30 | 140.45 | % | 1.17 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 125.00 | 133.60 | 137.30 | 135.45 | % | 1.08 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 130.00 | 128.85 | 132.35 | 130.60 | % | 1.00 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 135.00 | 123.70 | 127.25 | 125.48 | 69.30 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 10/1/2026 4:00:01 PM EST |
| 140.00 | 118.85 | 122.25 | 120.55 | % | 0.86 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 145.00 | 113.90 | 117.35 | 115.63 | % | 0.80 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 150.00 | 108.90 | 112.35 | 110.63 | 102.05 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 10/1/2026 4:00:01 PM EST |
| 155.00 | 103.90 | 107.35 | 105.63 | 51.30 | 0.00 | 0.00% | 0.68 | 0 | 11 | 1.01 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 10/1/2026 4:00:01 PM EST |
| 160.00 | 98.90 | 102.40 | 100.65 | 93.17 | 0.00 | 0.00% | 0.63 | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/1/2026 4:00:01 PM EST |
| 165.00 | 93.90 | 97.30 | 95.60 | 52.70 | 0.00 | 0.00% | 0.58 | 0 | 9 | 0.87 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 10/1/2026 4:00:01 PM EST |
| 170.00 | 89.30 | 92.30 | 90.80 | 91.10 | -3.57 | -3.78% | 0.53 | 4 | 139 | 0.83 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 175.00 | 84.40 | 87.30 | 85.85 | 85.10 | 0.00 | 0.00% | 0.49 | 0 | 24 | 0.78 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 4:00:01 PM EST |
| 180.00 | 78.70 | 82.40 | 80.55 | 81.50 | 0.00 | 0.00% | 0.45 | 0 | 29 | 0.75 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 4:00:01 PM EST |
| 185.00 | 74.05 | 77.35 | 75.70 | 36.15 | 0.00 | 0.00% | 0.41 | 0 | 35 | 0.71 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 10/1/2026 4:00:01 PM EST |
| 190.00 | 69.45 | 72.35 | 70.90 | 77.23 | 0.00 | 0.00% | 0.37 | 0 | 16 | 0.65 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 195.00 | 64.20 | 67.35 | 65.78 | 43.56 | 0.00 | 0.00% | 0.34 | 0 | 34 | 0.64 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 10/1/2026 4:00:01 PM EST |
| 200.00 | 59.70 | 62.40 | 61.05 | 61.47 | 0.00 | 0.00% | 0.31 | 0 | 109 | 0.58 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 4:00:01 PM EST |
| 210.00 | 50.15 | 51.95 | 51.05 | 50.05 | -3.80 | -7.06% | 0.24 | 2 | 191 | 0.47 | 0.97 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 220.00 | 40.25 | 42.85 | 41.55 | 44.59 | 0.00 | 0.00% | 0.19 | 0 | 431 | 0.44 | 0.93 | 0.00 | -0.03 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 230.00 | 31.35 | 33.80 | 32.58 | 35.46 | 0.00 | 0.00% | 0.14 | 0 | 401 | 0.35 | 0.86 | 0.01 | -0.06 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 240.00 | 22.85 | 25.25 | 24.05 | 24.50 | -1.47 | -5.66% | 0.10 | 4 | 818 | 0.32 | 0.77 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 250.00 | 16.15 | 17.80 | 16.98 | 17.30 | -1.70 | -8.95% | 0.07 | 33 | 1,120 | 0.31 | 0.65 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 260.00 | 10.70 | 11.95 | 11.33 | 11.33 | -1.47 | -11.49% | 0.04 | 67 | 2,101 | 0.30 | 0.52 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 270.00 | 6.60 | 7.55 | 7.08 | 6.80 | -1.16 | -14.58% | 0.03 | 59 | 2,662 | 0.29 | 0.38 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 280.00 | 3.80 | 4.10 | 3.95 | 4.05 | -0.50 | -10.99% | 0.01 | 65 | 3,383 | 0.28 | 0.25 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 290.00 | 2.06 | 2.34 | 2.20 | 2.20 | -0.62 | -21.99% | 0.01 | 26 | 8,485 | 0.28 | 0.16 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 300.00 | 1.02 | 1.25 | 1.14 | 1.12 | -0.27 | -19.43% | 0.00 | 9 | 1,853 | 0.28 | 0.09 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 310.00 | 0.44 | 0.60 | 0.52 | 0.54 | -0.29 | -34.94% | 0.00 | 33 | 457 | 0.28 | 0.05 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 320.00 | 0.12 | 0.61 | 0.37 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.29 | 0.03 | 0.00 | -0.02 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 0.84 | 0.42 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.39 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 0.76 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.42 | 0.01 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 1.11 | 0.56 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:01 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 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/1/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/1/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.07 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/1/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 10/1/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.16 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/1/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/1/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.05 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.74 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.47 | 0.24 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/1/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.48 | 0.24 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.60 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.50 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 185.00 | 0.08 | 0.57 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.44 | 0.22 | 0.16 | +0.04 | +33.34% | 0.00 | 4 | 310 | 0.45 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 195.00 | 0.04 | 0.48 | 0.26 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.36 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 200.00 | 0.12 | 0.57 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.36 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 210.00 | 0.52 | 0.69 | 0.61 | 0.57 | +0.07 | +14.00% | 0.00 | 7 | 539 | 0.34 | -0.03 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 220.00 | 1.03 | 1.32 | 1.18 | 1.17 | +0.15 | +14.71% | 0.01 | 6 | 2,264 | 0.33 | -0.07 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 230.00 | 1.96 | 2.42 | 2.19 | 2.11 | +0.08 | +3.95% | 0.01 | 17 | 2,251 | 0.31 | -0.14 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 240.00 | 3.75 | 4.25 | 4.00 | 4.00 | +0.34 | +9.29% | 0.02 | 45 | 2,015 | 0.30 | -0.23 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 250.00 | 6.55 | 7.20 | 6.88 | 6.77 | +0.63 | +10.27% | 0.03 | 16 | 1,087 | 0.29 | -0.35 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 260.00 | 10.70 | 12.20 | 11.45 | 11.28 | +0.43 | +3.97% | 0.04 | 15 | 842 | 0.30 | -0.48 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 270.00 | 16.35 | 17.90 | 17.13 | 16.45 | +0.92 | +5.93% | 0.06 | 10 | 218 | 0.29 | -0.62 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 280.00 | 22.75 | 25.30 | 24.03 | 24.34 | +2.29 | +10.39% | 0.09 | 6 | 3 | 0.28 | -0.75 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 290.00 | 30.85 | 33.70 | 32.28 | 28.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.28 | -0.84 | 0.01 | -0.07 | 9/21/2026 | 10/1/2026 4:00:01 PM EST |
| 300.00 | 39.95 | 42.70 | 41.33 | 35.76 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.29 | -0.91 | 0.01 | -0.05 | 9/22/2026 | 10/1/2026 4:00:01 PM EST |
| 310.00 | 49.85 | 52.25 | 51.05 | % | 0.16 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.03 | 10/1/2026 4:00:01 PM EST | |||
| 320.00 | 59.20 | 62.10 | 60.65 | % | 0.19 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 10/1/2026 4:00:01 PM EST | |||
| 330.00 | 69.15 | 72.95 | 71.05 | % | 0.22 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 340.00 | 79.05 | 83.05 | 81.05 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 350.00 | 89.10 | 93.00 | 91.05 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST |