Options Chain for ABBVIE INC COM (ABBV) - $261.07 as of 7/5/2026 8:01:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 139.35 | 143.15 | 141.25 | 139.51 | +5.71 | +4.27% | 1.18 | 12 | 9 | 1.37 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 125.00 | 134.00 | 138.00 | 136.00 | 134.52 | % | 1.09 | 9 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:13 PM EST | |
| 130.00 | 129.10 | 133.00 | 131.05 | 129.52 | +24.64 | +23.50% | 1.01 | 2 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 135.00 | 124.10 | 128.05 | 126.08 | 99.93 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:13 PM EST |
| 140.00 | 119.00 | 123.10 | 121.05 | % | 0.86 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:13 PM EST | |||
| 145.00 | 114.05 | 118.00 | 116.03 | 69.92 | 0.00 | 0.00% | 0.80 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 4:00:13 PM EST |
| 150.00 | 109.05 | 113.00 | 111.03 | 82.03 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:13 PM EST |
| 155.00 | 104.15 | 108.05 | 106.10 | 82.00 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:13 PM EST |
| 160.00 | 99.05 | 103.05 | 101.05 | 57.28 | 0.00 | 0.00% | 0.63 | 0 | 27 | 0.94 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:13 PM EST |
| 165.00 | 94.15 | 98.05 | 96.10 | 48.38 | 0.00 | 0.00% | 0.58 | 0 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 7/2/2026 4:00:13 PM EST |
| 170.00 | 89.10 | 93.15 | 91.13 | 56.87 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:13 PM EST |
| 175.00 | 84.25 | 88.05 | 86.15 | 57.14 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:13 PM EST |
| 180.00 | 79.10 | 83.10 | 81.10 | 71.17 | 0.00 | 0.00% | 0.45 | 0 | 43 | 0.75 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:13 PM EST |
| 185.00 | 74.15 | 78.25 | 76.20 | 45.70 | 0.00 | 0.00% | 0.41 | 0 | 34 | 0.70 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:13 PM EST |
| 190.00 | 69.25 | 73.25 | 71.25 | 63.59 | 0.00 | 0.00% | 0.38 | 0 | 38 | 0.66 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:13 PM EST |
| 195.00 | 64.15 | 68.25 | 66.20 | 56.54 | 0.00 | 0.00% | 0.34 | 0 | 379 | 0.62 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:13 PM EST |
| 200.00 | 59.25 | 63.35 | 61.30 | 59.84 | +3.91 | +7.00% | 0.31 | 5 | 323 | 0.58 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 210.00 | 50.20 | 52.60 | 51.40 | 50.30 | +8.45 | +20.20% | 0.24 | 5 | 963 | 0.43 | 0.98 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 220.00 | 41.00 | 42.85 | 41.93 | 40.60 | +10.83 | +36.38% | 0.19 | 12 | 977 | 0.41 | 0.94 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 230.00 | 31.65 | 34.30 | 32.98 | 31.49 | +7.91 | +33.55% | 0.14 | 74 | 2,076 | 0.33 | 0.87 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 240.00 | 23.00 | 25.55 | 24.28 | 23.60 | +6.70 | +39.65% | 0.10 | 18 | 4,215 | 0.30 | 0.78 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 250.00 | 16.60 | 18.05 | 17.33 | 17.31 | +6.46 | +59.54% | 0.07 | 1,010 | 11,994 | 0.30 | 0.66 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 260.00 | 10.95 | 12.15 | 11.55 | 11.46 | +4.86 | +73.64% | 0.04 | 750 | 3,154 | 0.30 | 0.53 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 270.00 | 6.80 | 7.35 | 7.08 | 7.20 | +3.45 | +92.00% | 0.03 | 107 | 2,100 | 0.29 | 0.38 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 280.00 | 3.95 | 4.35 | 4.15 | 4.10 | +1.95 | +90.70% | 0.01 | 145 | 583 | 0.29 | 0.26 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 290.00 | 1.69 | 2.69 | 2.19 | 2.15 | +1.05 | +95.46% | 0.01 | 85 | 139 | 0.28 | 0.16 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 300.00 | 0.80 | 1.30 | 1.05 | 1.30 | +0.72 | +124.14% | 0.00 | 52 | 88 | 0.27 | 0.09 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 310.00 | 0.00 | 1.52 | 0.76 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.35 | 0.05 | 0.00 | -0.03 | 6/25/2026 | 7/2/2026 4:00:13 PM EST |
| 320.00 | 0.00 | 1.27 | 0.64 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.38 | 0.03 | 0.00 | -0.02 | 4/2/2026 | 7/2/2026 4:00:13 PM EST |
| 330.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 7/2/2026 4:00:13 PM EST | |||
| 340.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.01 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.22 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:13 PM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:13 PM EST | |||
| 140.00 | 0.00 | 0.32 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.79 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.06 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:13 PM EST |
| 150.00 | 0.00 | 2.16 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:13 PM EST |
| 160.00 | 0.03 | 0.55 | 0.29 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.59 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:13 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.15 | +0.01 | +7.15% | 0.00 | 4 | 297 | 0.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 170.00 | 0.11 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 834 | 0.52 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:13 PM EST |
| 175.00 | 0.10 | 0.56 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.52 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:13 PM EST |
| 180.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 2 | 468 | 0.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 185.00 | 0.00 | 0.64 | 0.32 | 0.15 | -0.14 | -48.28% | 0.00 | 1 | 2,217 | 0.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 190.00 | 0.02 | 0.64 | 0.33 | 0.31 | -0.14 | -31.12% | 0.00 | 4 | 1,155 | 0.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 195.00 | 0.20 | 0.47 | 0.34 | 0.30 | -0.08 | -21.06% | 0.00 | 1 | 1,719 | 0.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 200.00 | 0.29 | 0.76 | 0.53 | 0.51 | -0.07 | -12.07% | 0.00 | 29 | 1,811 | 0.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 210.00 | 0.35 | 0.85 | 0.60 | 0.71 | -0.44 | -38.27% | 0.00 | 50 | 2,117 | 0.35 | -0.02 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 220.00 | 0.92 | 1.37 | 1.15 | 1.25 | -0.73 | -36.87% | 0.01 | 32 | 917 | 0.33 | -0.06 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 230.00 | 1.75 | 2.78 | 2.27 | 2.34 | -1.11 | -32.18% | 0.01 | 31 | 1,225 | 0.32 | -0.13 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 240.00 | 3.70 | 4.20 | 3.95 | 3.90 | -2.10 | -35.00% | 0.02 | 65 | 247 | 0.31 | -0.22 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 250.00 | 6.40 | 7.00 | 6.70 | 6.60 | -4.50 | -40.55% | 0.03 | 63 | 523 | 0.30 | -0.34 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 260.00 | 10.45 | 11.50 | 10.98 | 10.75 | -4.13 | -27.76% | 0.04 | 31 | 16 | 0.29 | -0.47 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 270.00 | 16.15 | 17.15 | 16.65 | 17.78 | -7.49 | -29.64% | 0.06 | 8 | 3 | 0.29 | -0.62 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 280.00 | 22.45 | 25.05 | 23.75 | % | 0.08 | 0 | 0 | 0.29 | -0.74 | 0.01 | -0.09 | 7/2/2026 4:00:13 PM EST | |||
| 290.00 | 30.05 | 33.70 | 31.88 | % | 0.11 | 0 | 0 | 0.28 | -0.84 | 0.01 | -0.07 | 7/2/2026 4:00:13 PM EST | |||
| 300.00 | 39.35 | 42.70 | 41.03 | % | 0.14 | 0 | 0 | 0.28 | -0.91 | 0.01 | -0.05 | 7/2/2026 4:00:13 PM EST | |||
| 310.00 | 48.75 | 52.15 | 50.45 | % | 0.16 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 7/2/2026 4:00:13 PM EST | |||
| 320.00 | 58.55 | 62.55 | 60.55 | % | 0.19 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 7/2/2026 4:00:13 PM EST | |||
| 330.00 | 68.50 | 72.40 | 70.45 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:13 PM EST | |||
| 340.00 | 78.45 | 82.45 | 80.45 | % | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:13 PM EST |