Options Chain for ABBVIE INC COM (ABBV) - $258.15 as of 8/28/2026 1:50:38 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 | 144.35 | 148.35 | 146.35 | 147.14 | 0.00 | 0.00% | 1.33 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/28/2026 2:59:11 PM EST |
| 115.00 | 139.70 | 142.75 | 141.23 | 142.19 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/28/2026 2:59:11 PM EST |
| 120.00 | 134.70 | 137.75 | 136.23 | % | 1.14 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:59:11 PM EST | |||
| 125.00 | 130.20 | 132.80 | 131.50 | % | 1.05 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:59:11 PM EST | |||
| 130.00 | 124.60 | 128.45 | 126.53 | % | 0.97 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:59:11 PM EST | |||
| 135.00 | 119.70 | 122.65 | 121.18 | 69.30 | 0.00 | 0.00% | 0.90 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 8/28/2026 2:59:11 PM EST |
| 140.00 | 114.85 | 117.70 | 116.28 | % | 0.83 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:59:11 PM EST | |||
| 145.00 | 109.85 | 113.60 | 111.73 | % | 0.77 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:59:11 PM EST | |||
| 150.00 | 104.90 | 108.10 | 106.50 | 102.05 | 0.00 | 0.00% | 0.71 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 2:59:11 PM EST |
| 155.00 | 99.80 | 103.35 | 101.58 | 51.30 | 0.00 | 0.00% | 0.66 | 0 | 11 | 0.78 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 8/28/2026 2:59:11 PM EST |
| 160.00 | 94.70 | 98.50 | 96.60 | 93.17 | 0.00 | 0.00% | 0.60 | 0 | 4 | 0.74 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/28/2026 2:59:11 PM EST |
| 165.00 | 90.05 | 93.75 | 91.90 | 52.70 | 0.00 | 0.00% | 0.56 | 0 | 9 | 0.70 | 0.99 | 0.00 | 0.00 | 5/19/2026 | 8/28/2026 2:59:11 PM EST |
| 170.00 | 85.00 | 88.55 | 86.78 | 60.30 | 0.00 | 0.00% | 0.51 | 0 | 139 | 0.66 | 0.99 | 0.00 | -0.01 | 6/22/2026 | 8/28/2026 2:59:11 PM EST |
| 175.00 | 80.75 | 83.85 | 82.30 | 44.05 | 0.00 | 0.00% | 0.47 | 0 | 24 | 0.62 | 0.98 | 0.00 | -0.01 | 5/19/2026 | 8/28/2026 2:59:11 PM EST |
| 180.00 | 75.20 | 79.00 | 77.10 | 66.58 | 0.00 | 0.00% | 0.43 | 0 | 29 | 0.59 | 0.98 | 0.00 | -0.01 | 8/7/2026 | 8/28/2026 2:59:11 PM EST |
| 185.00 | 70.40 | 74.10 | 72.25 | 36.15 | 0.00 | 0.00% | 0.39 | 0 | 35 | 0.55 | 0.97 | 0.00 | -0.02 | 5/19/2026 | 8/28/2026 2:59:11 PM EST |
| 190.00 | 66.20 | 68.60 | 67.40 | 48.02 | 0.00 | 0.00% | 0.35 | 0 | 14 | 0.44 | 0.96 | 0.00 | -0.02 | 6/24/2026 | 8/28/2026 2:59:11 PM EST |
| 195.00 | 61.10 | 63.75 | 62.43 | 43.56 | 0.00 | 0.00% | 0.32 | 0 | 34 | 0.41 | 0.95 | 0.00 | -0.03 | 6/24/2026 | 8/28/2026 2:59:11 PM EST |
| 200.00 | 56.40 | 58.95 | 57.68 | 61.10 | 0.00 | 0.00% | 0.29 | 0 | 109 | 0.39 | 0.94 | 0.00 | -0.03 | 8/18/2026 | 8/28/2026 2:59:11 PM EST |
| 210.00 | 47.45 | 49.80 | 48.63 | 54.80 | 0.00 | 0.00% | 0.23 | 0 | 191 | 0.37 | 0.90 | 0.00 | -0.04 | 8/19/2026 | 8/28/2026 2:59:11 PM EST |
| 220.00 | 38.00 | 40.85 | 39.43 | 41.05 | -7.65 | -15.71% | 0.18 | 1 | 367 | 0.34 | 0.85 | 0.01 | -0.06 | 8/28/2026 | 8/28/2026 2:59:11 PM EST |
| 230.00 | 29.75 | 32.70 | 31.23 | 39.25 | 0.00 | 0.00% | 0.14 | 0 | 228 | 0.32 | 0.79 | 0.01 | -0.07 | 8/25/2026 | 8/28/2026 2:59:11 PM EST |
| 240.00 | 22.85 | 25.05 | 23.95 | 26.10 | 0.00 | 0.00% | 0.10 | 0 | 823 | 0.31 | 0.70 | 0.01 | -0.08 | 8/27/2026 | 8/28/2026 2:59:11 PM EST |
| 250.00 | 16.90 | 17.40 | 17.15 | 17.09 | -1.81 | -9.58% | 0.07 | 11 | 966 | 0.29 | 0.59 | 0.01 | -0.08 | 8/28/2026 | 8/28/2026 2:59:11 PM EST |
| 260.00 | 11.70 | 12.20 | 11.95 | 11.95 | -1.90 | -13.72% | 0.05 | 17 | 886 | 0.28 | 0.48 | 0.01 | -0.08 | 8/28/2026 | 8/28/2026 2:59:11 PM EST |
| 270.00 | 7.75 | 8.25 | 8.00 | 8.05 | -1.25 | -13.45% | 0.03 | 78 | 535 | 0.28 | 0.36 | 0.01 | -0.08 | 8/28/2026 | 8/28/2026 2:59:11 PM EST |
| 280.00 | 5.00 | 5.35 | 5.18 | 5.10 | -1.15 | -18.40% | 0.02 | 158 | 2,485 | 0.28 | 0.26 | 0.01 | -0.07 | 8/28/2026 | 8/28/2026 2:59:11 PM EST |
| 290.00 | 3.05 | 3.25 | 3.15 | 3.15 | -0.90 | -22.23% | 0.01 | 5,137 | 2,614 | 0.27 | 0.19 | 0.01 | -0.06 | 8/28/2026 | 8/28/2026 2:59:11 PM EST |
| 300.00 | 1.71 | 2.55 | 2.13 | 2.13 | -0.13 | -5.76% | 0.01 | 15 | 1,382 | 0.28 | 0.13 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 2:59:11 PM EST |
| 310.00 | 0.99 | 1.56 | 1.28 | 1.31 | -0.19 | -12.67% | 0.00 | 22 | 382 | 0.28 | 0.09 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 2:59:11 PM EST |
| 320.00 | 0.58 | 1.30 | 0.94 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.29 | 0.06 | 0.00 | -0.03 | 8/27/2026 | 8/28/2026 2:59:11 PM EST |
| 330.00 | 0.07 | 0.90 | 0.49 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.27 | 0.04 | 0.00 | -0.02 | 8/25/2026 | 8/28/2026 2:59:11 PM EST |
| 340.00 | 0.16 | 0.84 | 0.50 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.31 | 0.02 | 0.00 | -0.01 | 8/25/2026 | 8/28/2026 2:59:11 PM EST |
| 350.00 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/28/2026 2:59:11 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 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/28/2026 2:59:11 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/28/2026 2:59:11 PM EST |
| 120.00 | 0.01 | 0.28 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 70 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:59:11 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/28/2026 2:59:11 PM EST |
| 130.00 | 0.00 | 2.16 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/28/2026 2:59:11 PM EST |
| 135.00 | 0.00 | 0.28 | 0.14 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.61 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/28/2026 2:59:11 PM EST |
| 140.00 | 0.00 | 0.49 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 2:59:11 PM EST |
| 145.00 | 0.00 | 0.31 | 0.16 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/28/2026 2:59:11 PM EST |
| 150.00 | 0.00 | 0.33 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 2:59:11 PM EST |
| 155.00 | 0.00 | 0.36 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 2:59:11 PM EST |
| 160.00 | 0.00 | 0.38 | 0.19 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.49 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 2:59:11 PM EST |
| 165.00 | 0.00 | 0.44 | 0.22 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.47 | -0.01 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 2:59:11 PM EST |
| 170.00 | 0.08 | 0.49 | 0.29 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.40 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 8/28/2026 2:59:11 PM EST |
| 175.00 | 0.12 | 0.58 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.39 | -0.02 | 0.00 | -0.01 | 8/18/2026 | 8/28/2026 2:59:11 PM EST |
| 180.00 | 0.18 | 0.69 | 0.44 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.38 | -0.02 | 0.00 | -0.01 | 8/19/2026 | 8/28/2026 2:59:11 PM EST |
| 185.00 | 0.27 | 0.83 | 0.55 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.37 | -0.03 | 0.00 | -0.02 | 8/18/2026 | 8/28/2026 2:59:11 PM EST |
| 190.00 | 0.37 | 1.00 | 0.69 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.36 | -0.04 | 0.00 | -0.02 | 8/17/2026 | 8/28/2026 2:59:11 PM EST |
| 195.00 | 0.51 | 1.18 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.35 | -0.05 | 0.00 | -0.03 | 8/25/2026 | 8/28/2026 2:59:11 PM EST |
| 200.00 | 0.79 | 1.33 | 1.06 | 1.07 | +0.15 | +16.31% | 0.01 | 6 | 308 | 0.35 | -0.06 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 2:59:11 PM EST |
| 210.00 | 1.60 | 1.93 | 1.77 | 1.68 | +0.14 | +9.10% | 0.01 | 64 | 511 | 0.32 | -0.10 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 2:59:11 PM EST |
| 220.00 | 2.25 | 3.10 | 2.68 | 2.65 | -0.13 | -4.68% | 0.01 | 12 | 2,122 | 0.30 | -0.15 | 0.01 | -0.06 | 8/28/2026 | 8/28/2026 2:59:11 PM EST |
| 230.00 | 4.35 | 4.60 | 4.48 | 4.50 | +0.31 | +7.40% | 0.02 | 57 | 1,006 | 0.30 | -0.21 | 0.01 | -0.07 | 8/28/2026 | 8/28/2026 2:59:11 PM EST |
| 240.00 | 6.85 | 7.20 | 7.03 | 7.30 | +0.60 | +8.96% | 0.03 | 66 | 1,130 | 0.29 | -0.30 | 0.01 | -0.08 | 8/28/2026 | 8/28/2026 2:59:11 PM EST |
| 250.00 | 10.45 | 10.85 | 10.65 | 10.85 | +0.30 | +2.85% | 0.04 | 197 | 395 | 0.29 | -0.41 | 0.01 | -0.08 | 8/28/2026 | 8/28/2026 2:59:11 PM EST |
| 260.00 | 15.20 | 15.75 | 15.48 | 15.90 | +1.00 | +6.72% | 0.06 | 31 | 260 | 0.28 | -0.52 | 0.01 | -0.08 | 8/28/2026 | 8/28/2026 2:59:11 PM EST |
| 270.00 | 21.30 | 21.85 | 21.58 | 22.10 | +1.15 | +5.49% | 0.08 | 2 | 65 | 0.27 | -0.64 | 0.01 | -0.08 | 8/28/2026 | 8/28/2026 2:59:11 PM EST |
| 280.00 | 27.40 | 29.70 | 28.55 | % | 0.10 | 0 | 0 | 0.26 | -0.74 | 0.01 | -0.07 | 8/28/2026 2:59:11 PM EST | |||
| 290.00 | 35.55 | 38.30 | 36.93 | % | 0.13 | 0 | 0 | 0.26 | -0.81 | 0.01 | -0.06 | 8/28/2026 2:59:11 PM EST | |||
| 300.00 | 44.35 | 47.15 | 45.75 | % | 0.15 | 0 | 0 | 0.31 | -0.87 | 0.01 | -0.04 | 8/28/2026 2:59:11 PM EST | |||
| 310.00 | 53.60 | 56.40 | 55.00 | % | 0.18 | 0 | 0 | 0.33 | -0.91 | 0.00 | -0.03 | 8/28/2026 2:59:11 PM EST | |||
| 320.00 | 63.20 | 65.95 | 64.58 | % | 0.20 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.03 | 8/28/2026 2:59:11 PM EST | |||
| 330.00 | 72.95 | 76.00 | 74.48 | % | 0.23 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 8/28/2026 2:59:11 PM EST | |||
| 340.00 | 82.70 | 85.85 | 84.28 | % | 0.25 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 8/28/2026 2:59:11 PM EST | |||
| 350.00 | 92.50 | 95.60 | 94.05 | % | 0.27 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/28/2026 2:59:11 PM EST |