Options Chain for ABBVIE INC COM (ABBV) - $262.98 as of 10/1/2026 7:30:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 123.85 | 127.30 | 125.58 | % | 0.93 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 140.00 | 118.85 | 122.30 | 120.58 | % | 0.86 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 145.00 | 113.75 | 117.35 | 115.55 | % | 0.80 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 150.00 | 108.60 | 112.25 | 110.43 | % | 0.74 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 155.00 | 103.45 | 107.25 | 105.35 | % | 0.68 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 160.00 | 98.45 | 102.35 | 100.40 | % | 0.63 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 165.00 | 93.90 | 97.35 | 95.63 | % | 0.58 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 170.00 | 88.75 | 92.25 | 90.50 | % | 0.53 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 175.00 | 83.60 | 87.40 | 85.50 | % | 0.49 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 180.00 | 78.80 | 82.40 | 80.60 | % | 0.45 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 185.00 | 73.90 | 77.30 | 75.60 | % | 0.41 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 190.00 | 68.65 | 72.40 | 70.53 | % | 0.37 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 195.00 | 63.55 | 67.45 | 65.50 | % | 0.34 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 200.00 | 58.55 | 62.35 | 60.45 | % | 0.30 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 205.00 | 53.95 | 57.45 | 55.70 | % | 0.27 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 210.00 | 48.45 | 52.50 | 50.48 | % | 0.24 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 215.00 | 44.10 | 47.55 | 45.83 | % | 0.21 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 220.00 | 39.70 | 42.60 | 41.15 | % | 0.19 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 225.00 | 34.65 | 37.75 | 36.20 | % | 0.16 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.02 | 10/1/2026 4:00:01 PM EST | |||
| 230.00 | 30.15 | 33.00 | 31.58 | % | 0.14 | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.04 | 10/1/2026 4:00:01 PM EST | |||
| 235.00 | 25.65 | 28.30 | 26.98 | % | 0.11 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.06 | 10/1/2026 4:00:01 PM EST | |||
| 240.00 | 21.45 | 24.30 | 22.88 | 26.25 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.34 | 0.80 | 0.01 | -0.08 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 245.00 | 17.50 | 20.35 | 18.93 | 20.27 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.33 | 0.74 | 0.01 | -0.10 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 250.00 | 14.05 | 16.75 | 15.40 | 18.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.32 | 0.67 | 0.01 | -0.11 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 255.00 | 11.25 | 13.65 | 12.45 | % | 0.05 | 0 | 0 | 0.32 | 0.59 | 0.02 | -0.12 | 10/1/2026 4:00:01 PM EST | |||
| 260.00 | 8.35 | 11.10 | 9.73 | % | 0.04 | 0 | 0 | 0.31 | 0.51 | 0.02 | -0.13 | 10/1/2026 4:00:01 PM EST | |||
| 265.00 | 6.35 | 8.30 | 7.33 | 10.78 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.30 | 0.42 | 0.02 | -0.12 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 270.00 | 4.55 | 6.05 | 5.30 | 7.47 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | 0.35 | 0.02 | -0.12 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 275.00 | 3.05 | 4.80 | 3.93 | 3.86 | -1.34 | -25.77% | 0.01 | 2 | 2 | 0.29 | 0.27 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 280.00 | 2.51 | 3.55 | 3.03 | 2.96 | -0.24 | -7.50% | 0.01 | 113 | 11 | 0.30 | 0.21 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 285.00 | 1.40 | 2.50 | 1.95 | 2.05 | -0.45 | -18.00% | 0.01 | 1 | 6 | 0.29 | 0.16 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 290.00 | 1.00 | 2.00 | 1.50 | 1.34 | -0.06 | -4.29% | 0.01 | 2 | 65 | 0.30 | 0.12 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 295.00 | 0.41 | 1.72 | 1.07 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.29 | 0.08 | 0.01 | -0.05 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 300.00 | 0.24 | 1.00 | 0.62 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.06 | 0.01 | -0.04 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 305.00 | 0.05 | 2.05 | 1.05 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.34 | 0.04 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 310.00 | 0.03 | 0.65 | 0.34 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.03 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 325.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 335.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.83 | 0.92 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 205.00 | 0.00 | 0.88 | 0.44 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.61 | 0.31 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 215.00 | 0.01 | 1.39 | 0.70 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 220.00 | 0.05 | 1.18 | 0.62 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | -0.02 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 225.00 | 0.54 | 1.48 | 1.01 | 1.00 | % | 0.00 | 2 | 0 | 0.33 | -0.05 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST | |
| 230.00 | 0.81 | 1.99 | 1.40 | 1.42 | % | 0.01 | 2 | 0 | 0.31 | -0.09 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 4:00:01 PM EST | |
| 235.00 | 1.40 | 2.42 | 1.91 | 2.09 | +0.24 | +12.98% | 0.01 | 1 | 1 | 0.30 | -0.14 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 240.00 | 2.42 | 3.50 | 2.96 | 2.93 | +0.26 | +9.74% | 0.01 | 1 | 3 | 0.31 | -0.20 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 245.00 | 3.50 | 5.30 | 4.40 | 4.10 | +0.63 | +18.16% | 0.02 | 2 | 1 | 0.31 | -0.26 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 250.00 | 4.90 | 7.00 | 5.95 | 6.05 | +1.45 | +31.53% | 0.02 | 3 | 7 | 0.31 | -0.33 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 255.00 | 6.60 | 9.00 | 7.80 | 6.84 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.30 | -0.41 | 0.02 | -0.12 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 260.00 | 8.90 | 11.20 | 10.05 | 10.50 | +2.05 | +24.26% | 0.04 | 1 | 1 | 0.30 | -0.49 | 0.02 | -0.13 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 265.00 | 11.15 | 13.70 | 12.43 | 13.15 | +1.67 | +14.55% | 0.05 | 1 | 21 | 0.28 | -0.58 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 270.00 | 14.35 | 16.70 | 15.53 | 16.30 | +2.55 | +18.55% | 0.06 | 1 | 1 | 0.28 | -0.65 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 275.00 | 18.10 | 20.70 | 19.40 | 15.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.29 | -0.73 | 0.01 | -0.11 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 280.00 | 21.80 | 24.30 | 23.05 | % | 0.08 | 0 | 0 | 0.28 | -0.79 | 0.01 | -0.09 | 10/1/2026 4:00:01 PM EST | |||
| 285.00 | 25.65 | 28.70 | 27.18 | % | 0.10 | 0 | 0 | 0.27 | -0.84 | 0.01 | -0.08 | 10/1/2026 4:00:01 PM EST | |||
| 290.00 | 30.20 | 32.95 | 31.58 | % | 0.11 | 0 | 0 | 0.25 | -0.88 | 0.01 | -0.06 | 10/1/2026 4:00:01 PM EST | |||
| 295.00 | 34.90 | 37.65 | 36.28 | % | 0.12 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.05 | 10/1/2026 4:00:01 PM EST | |||
| 300.00 | 39.50 | 42.50 | 41.00 | % | 0.14 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.04 | 10/1/2026 4:00:01 PM EST | |||
| 305.00 | 44.40 | 47.75 | 46.08 | % | 0.15 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 10/1/2026 4:00:01 PM EST | |||
| 310.00 | 49.30 | 52.80 | 51.05 | % | 0.16 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 10/1/2026 4:00:01 PM EST | |||
| 315.00 | 54.25 | 57.90 | 56.08 | % | 0.18 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 320.00 | 59.10 | 62.95 | 61.03 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 325.00 | 64.20 | 67.85 | 66.03 | % | 0.20 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 330.00 | 69.10 | 72.70 | 70.90 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 335.00 | 74.05 | 77.70 | 75.88 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST |