Options Chain for ABBVIE INC COM (ABBV) - $255.71 as of 7/7/2026 9:00:19 AM 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 | 123.00 | 126.80 | 124.90 | % | 0.96 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 135.00 | 118.00 | 121.80 | 119.90 | % | 0.89 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 140.00 | 113.00 | 116.80 | 114.90 | % | 0.82 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 145.00 | 108.00 | 111.75 | 109.88 | % | 0.76 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 150.00 | 103.00 | 106.85 | 104.93 | % | 0.70 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 155.00 | 98.00 | 101.85 | 99.93 | % | 0.64 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 160.00 | 93.00 | 96.85 | 94.93 | % | 0.59 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 165.00 | 88.05 | 91.85 | 89.95 | % | 0.55 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 170.00 | 83.05 | 86.80 | 84.93 | % | 0.50 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 175.00 | 78.05 | 81.85 | 79.95 | % | 0.46 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 180.00 | 72.95 | 77.05 | 75.00 | % | 0.42 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 185.00 | 67.85 | 72.05 | 69.95 | % | 0.38 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 190.00 | 62.85 | 67.05 | 64.95 | % | 0.34 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 195.00 | 57.90 | 62.05 | 59.98 | % | 0.31 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 200.00 | 53.10 | 56.90 | 55.00 | 59.88 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 205.00 | 47.95 | 52.05 | 50.00 | % | 0.24 | 0 | 0 | 0.59 | 0.99 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 210.00 | 43.20 | 47.20 | 45.20 | % | 0.22 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 215.00 | 38.30 | 42.15 | 40.23 | % | 0.19 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.03 | 7/6/2026 4:00:05 PM EST | |||
| 220.00 | 33.60 | 37.35 | 35.48 | % | 0.16 | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.04 | 7/6/2026 4:00:05 PM EST | |||
| 225.00 | 28.95 | 32.85 | 30.90 | % | 0.14 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.06 | 7/6/2026 4:00:05 PM EST | |||
| 230.00 | 25.35 | 28.55 | 26.95 | % | 0.12 | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.08 | 7/6/2026 4:00:05 PM EST | |||
| 235.00 | 21.05 | 24.50 | 22.78 | % | 0.10 | 0 | 0 | 0.33 | 0.78 | 0.01 | -0.09 | 7/6/2026 4:00:05 PM EST | |||
| 240.00 | 17.30 | 19.95 | 18.63 | 17.21 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | 0.72 | 0.01 | -0.11 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 245.00 | 14.80 | 16.60 | 15.70 | % | 0.06 | 0 | 0 | 0.33 | 0.65 | 0.01 | -0.12 | 7/6/2026 4:00:05 PM EST | |||
| 250.00 | 11.70 | 13.65 | 12.68 | 13.02 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.32 | 0.58 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 255.00 | 8.90 | 11.05 | 9.98 | 9.89 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.32 | 0.50 | 0.02 | -0.13 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 260.00 | 6.75 | 8.85 | 7.80 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.32 | 0.43 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 265.00 | 5.00 | 7.00 | 6.00 | 7.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.31 | 0.35 | 0.01 | -0.12 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 270.00 | 3.45 | 5.55 | 4.50 | 3.67 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | 0.28 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 275.00 | 2.26 | 4.20 | 3.23 | 3.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.22 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 280.00 | 0.40 | 4.05 | 2.23 | % | 0.01 | 0 | 0 | 0.30 | 0.17 | 0.01 | -0.08 | 7/6/2026 4:00:05 PM EST | |||
| 285.00 | 0.32 | 2.48 | 1.40 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | 0.12 | 0.01 | -0.06 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 290.00 | 0.56 | 1.79 | 1.18 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.30 | 0.09 | 0.01 | -0.05 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.04 | 7/6/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.03 | 7/6/2026 4:00:05 PM EST | |||
| 305.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 7/6/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 315.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 7/6/2026 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 | 1.34 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 200.00 | 0.02 | 0.49 | 0.26 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.03 | 7/6/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 3.25 | 1.63 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | -0.08 | 0.01 | -0.04 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 225.00 | 0.45 | 2.72 | 1.59 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | -0.12 | 0.01 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 230.00 | 0.47 | 3.65 | 2.06 | % | 0.01 | 0 | 0 | 0.30 | -0.17 | 0.01 | -0.08 | 7/6/2026 4:00:05 PM EST | |||
| 235.00 | 2.55 | 4.50 | 3.53 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | -0.22 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 240.00 | 4.05 | 5.80 | 4.93 | % | 0.02 | 0 | 0 | 0.32 | -0.28 | 0.01 | -0.11 | 7/6/2026 4:00:05 PM EST | |||
| 245.00 | 5.60 | 7.50 | 6.55 | % | 0.03 | 0 | 0 | 0.32 | -0.35 | 0.01 | -0.12 | 7/6/2026 4:00:05 PM EST | |||
| 250.00 | 7.50 | 9.45 | 8.48 | 7.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | -0.42 | 0.01 | -0.12 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 255.00 | 9.85 | 11.65 | 10.75 | % | 0.04 | 0 | 0 | 0.31 | -0.50 | 0.02 | -0.13 | 7/6/2026 4:00:05 PM EST | |||
| 260.00 | 12.65 | 14.60 | 13.63 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.57 | 0.02 | -0.12 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 265.00 | 15.75 | 17.75 | 16.75 | % | 0.06 | 0 | 0 | 0.31 | -0.65 | 0.01 | -0.12 | 7/6/2026 4:00:05 PM EST | |||
| 270.00 | 18.55 | 21.15 | 19.85 | % | 0.07 | 0 | 0 | 0.29 | -0.72 | 0.01 | -0.11 | 7/6/2026 4:00:05 PM EST | |||
| 275.00 | 21.90 | 26.05 | 23.98 | % | 0.09 | 0 | 0 | 0.29 | -0.78 | 0.01 | -0.09 | 7/6/2026 4:00:05 PM EST | |||
| 280.00 | 26.25 | 30.20 | 28.23 | % | 0.10 | 0 | 0 | 0.29 | -0.83 | 0.01 | -0.08 | 7/6/2026 4:00:05 PM EST | |||
| 285.00 | 30.70 | 34.15 | 32.43 | % | 0.11 | 0 | 0 | 0.26 | -0.88 | 0.01 | -0.06 | 7/6/2026 4:00:05 PM EST | |||
| 290.00 | 35.30 | 38.70 | 37.00 | % | 0.13 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.05 | 7/6/2026 4:00:05 PM EST | |||
| 295.00 | 40.05 | 43.30 | 41.68 | % | 0.14 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.04 | 7/6/2026 4:00:05 PM EST | |||
| 300.00 | 44.95 | 48.75 | 46.85 | % | 0.16 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.03 | 7/6/2026 4:00:05 PM EST | |||
| 305.00 | 49.80 | 53.75 | 51.78 | % | 0.17 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 7/6/2026 4:00:05 PM EST | |||
| 310.00 | 54.60 | 58.70 | 56.65 | % | 0.18 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 315.00 | 59.55 | 63.80 | 61.68 | % | 0.20 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 320.00 | 64.55 | 68.65 | 66.60 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 7/6/2026 4:00:05 PM EST |