Options Chain for ABBVIE INC COM (ABBV) - $250.00 as of 7/10/2026 7:20:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 115.90 | 120.10 | 118.00 | % | 0.91 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 135.00 | 110.95 | 114.90 | 112.93 | % | 0.84 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 140.00 | 105.95 | 110.10 | 108.03 | % | 0.77 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 145.00 | 100.95 | 104.90 | 102.93 | % | 0.71 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 150.00 | 95.85 | 99.90 | 97.88 | % | 0.65 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 155.00 | 90.90 | 94.90 | 92.90 | % | 0.60 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 160.00 | 85.90 | 89.90 | 87.90 | % | 0.55 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 165.00 | 80.90 | 84.90 | 82.90 | % | 0.50 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 170.00 | 75.90 | 79.95 | 77.93 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 175.00 | 70.90 | 74.95 | 72.93 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 180.00 | 65.90 | 69.95 | 67.93 | % | 0.38 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 185.00 | 60.90 | 64.95 | 62.93 | % | 0.34 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 7/10/2026 4:00:08 PM EST | |||
| 190.00 | 56.00 | 59.80 | 57.90 | % | 0.30 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.01 | 7/10/2026 4:00:08 PM EST | |||
| 195.00 | 51.25 | 54.90 | 53.08 | % | 0.27 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.01 | 7/10/2026 4:00:08 PM EST | |||
| 200.00 | 46.15 | 50.00 | 48.08 | % | 0.24 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.02 | 7/10/2026 4:00:08 PM EST | |||
| 205.00 | 41.80 | 45.25 | 43.53 | % | 0.21 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.03 | 7/10/2026 4:00:08 PM EST | |||
| 210.00 | 37.10 | 40.60 | 38.85 | 41.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.05 | 7/9/2026 | 7/10/2026 4:00:08 PM EST |
| 215.00 | 32.55 | 35.65 | 34.10 | % | 0.16 | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.05 | 7/10/2026 4:00:08 PM EST | |||
| 220.00 | 28.15 | 31.25 | 29.70 | % | 0.14 | 0 | 0 | 0.30 | 0.85 | 0.01 | -0.06 | 7/10/2026 4:00:08 PM EST | |||
| 225.00 | 23.95 | 27.15 | 25.55 | % | 0.11 | 0 | 0 | 0.31 | 0.81 | 0.01 | -0.07 | 7/10/2026 4:00:08 PM EST | |||
| 230.00 | 19.65 | 22.70 | 21.18 | % | 0.09 | 0 | 0 | 0.29 | 0.76 | 0.01 | -0.08 | 7/10/2026 4:00:08 PM EST | |||
| 235.00 | 17.00 | 18.85 | 17.93 | % | 0.08 | 0 | 0 | 0.30 | 0.70 | 0.01 | -0.09 | 7/10/2026 4:00:08 PM EST | |||
| 240.00 | 13.60 | 15.40 | 14.50 | 14.46 | % | 0.06 | 1 | 0 | 0.29 | 0.63 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 4:00:08 PM EST | |
| 245.00 | 10.60 | 12.55 | 11.58 | 14.08 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.29 | 0.55 | 0.02 | -0.10 | 7/9/2026 | 7/10/2026 4:00:08 PM EST |
| 250.00 | 8.05 | 10.05 | 9.05 | 8.50 | % | 0.04 | 3 | 0 | 0.29 | 0.48 | 0.02 | -0.10 | 7/10/2026 | 7/10/2026 4:00:08 PM EST | |
| 255.00 | 5.90 | 7.75 | 6.83 | % | 0.03 | 0 | 0 | 0.28 | 0.40 | 0.02 | -0.09 | 7/10/2026 4:00:08 PM EST | |||
| 260.00 | 4.30 | 6.20 | 5.25 | 5.10 | % | 0.02 | 2 | 0 | 0.28 | 0.33 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 4:00:08 PM EST | |
| 265.00 | 2.97 | 4.80 | 3.89 | % | 0.01 | 0 | 0 | 0.28 | 0.27 | 0.01 | -0.08 | 7/10/2026 4:00:08 PM EST | |||
| 270.00 | 2.06 | 3.80 | 2.93 | % | 0.01 | 0 | 0 | 0.28 | 0.22 | 0.01 | -0.08 | 7/10/2026 4:00:08 PM EST | |||
| 275.00 | 1.46 | 3.35 | 2.41 | % | 0.01 | 0 | 0 | 0.29 | 0.19 | 0.01 | -0.07 | 7/10/2026 4:00:08 PM EST | |||
| 280.00 | 0.83 | 2.44 | 1.64 | % | 0.01 | 0 | 0 | 0.29 | 0.17 | 0.01 | -0.07 | 7/10/2026 4:00:08 PM EST | |||
| 285.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.01 | -0.06 | 7/10/2026 4:00:08 PM EST | |||
| 290.00 | 0.37 | 2.79 | 1.58 | % | 0.01 | 0 | 0 | 0.33 | 0.12 | 0.01 | -0.06 | 7/10/2026 4:00:08 PM EST | |||
| 295.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.42 | 0.07 | 0.00 | -0.04 | 7/10/2026 4:00:08 PM EST | |||
| 300.00 | 0.12 | 1.92 | 1.02 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.33 | 0.07 | 0.00 | -0.04 | 7/9/2026 | 7/10/2026 4:00:08 PM EST |
| 305.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.03 | 7/10/2026 4:00:08 PM EST | |||
| 310.00 | 0.06 | 2.29 | 1.18 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.03 | 7/10/2026 4:00:08 PM EST | |||
| 315.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.02 | 7/10/2026 4:00:08 PM EST | |||
| 320.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.02 | 7/10/2026 4:00:08 PM EST | |||
| 325.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 7/10/2026 4:00:08 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 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 185.00 | 0.21 | 2.43 | 1.32 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 7/10/2026 4:00:08 PM EST | |||
| 190.00 | 0.16 | 2.53 | 1.35 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.01 | 7/10/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.01 | 7/10/2026 4:00:08 PM EST | |||
| 200.00 | 0.35 | 2.84 | 1.60 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.02 | 7/10/2026 4:00:08 PM EST | |||
| 205.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.03 | 7/10/2026 4:00:08 PM EST | |||
| 210.00 | 0.84 | 2.38 | 1.61 | 1.51 | % | 0.01 | 1 | 0 | 0.36 | -0.10 | 0.01 | -0.05 | 7/10/2026 | 7/10/2026 4:00:08 PM EST | |
| 215.00 | 1.00 | 3.90 | 2.45 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.05 | 7/10/2026 4:00:08 PM EST | |||
| 220.00 | 1.59 | 2.85 | 2.22 | 2.51 | % | 0.01 | 1 | 0 | 0.32 | -0.15 | 0.01 | -0.06 | 7/10/2026 | 7/10/2026 4:00:08 PM EST | |
| 225.00 | 2.25 | 3.70 | 2.98 | % | 0.01 | 0 | 0 | 0.31 | -0.19 | 0.01 | -0.07 | 7/10/2026 4:00:08 PM EST | |||
| 230.00 | 2.99 | 5.05 | 4.02 | % | 0.02 | 0 | 0 | 0.30 | -0.24 | 0.01 | -0.08 | 7/10/2026 4:00:08 PM EST | |||
| 235.00 | 4.70 | 6.20 | 5.45 | % | 0.02 | 0 | 0 | 0.30 | -0.30 | 0.01 | -0.09 | 7/10/2026 4:00:08 PM EST | |||
| 240.00 | 6.35 | 7.90 | 7.13 | 7.51 | % | 0.03 | 1 | 0 | 0.29 | -0.37 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 4:00:08 PM EST | |
| 245.00 | 8.60 | 10.05 | 9.33 | 9.90 | % | 0.04 | 1 | 0 | 0.29 | -0.45 | 0.02 | -0.10 | 7/10/2026 | 7/10/2026 4:00:08 PM EST | |
| 250.00 | 11.15 | 12.55 | 11.85 | % | 0.05 | 0 | 0 | 0.29 | -0.52 | 0.02 | -0.10 | 7/10/2026 4:00:08 PM EST | |||
| 255.00 | 13.50 | 15.45 | 14.48 | % | 0.06 | 0 | 0 | 0.28 | -0.60 | 0.02 | -0.09 | 7/10/2026 4:00:08 PM EST | |||
| 260.00 | 17.30 | 18.65 | 17.98 | % | 0.07 | 0 | 0 | 0.28 | -0.67 | 0.01 | -0.09 | 7/10/2026 4:00:08 PM EST | |||
| 265.00 | 20.10 | 23.50 | 21.80 | % | 0.08 | 0 | 0 | 0.28 | -0.73 | 0.01 | -0.08 | 7/10/2026 4:00:08 PM EST | |||
| 270.00 | 23.85 | 27.80 | 25.83 | % | 0.10 | 0 | 0 | 0.28 | -0.78 | 0.01 | -0.08 | 7/10/2026 4:00:08 PM EST | |||
| 275.00 | 28.15 | 32.05 | 30.10 | % | 0.11 | 0 | 0 | 0.27 | -0.81 | 0.01 | -0.07 | 7/10/2026 4:00:08 PM EST | |||
| 280.00 | 32.65 | 36.50 | 34.58 | % | 0.12 | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.07 | 7/10/2026 4:00:08 PM EST | |||
| 285.00 | 37.30 | 41.10 | 39.20 | % | 0.14 | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.06 | 7/10/2026 4:00:08 PM EST | |||
| 290.00 | 41.85 | 45.95 | 43.90 | % | 0.15 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.06 | 7/10/2026 4:00:08 PM EST | |||
| 295.00 | 46.80 | 50.80 | 48.80 | % | 0.17 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.04 | 7/10/2026 4:00:08 PM EST | |||
| 300.00 | 51.75 | 55.80 | 53.78 | % | 0.18 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.04 | 7/10/2026 4:00:08 PM EST | |||
| 305.00 | 56.70 | 60.75 | 58.73 | % | 0.19 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.03 | 7/10/2026 4:00:08 PM EST | |||
| 310.00 | 61.75 | 65.75 | 63.75 | % | 0.21 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 7/10/2026 4:00:08 PM EST | |||
| 315.00 | 66.70 | 70.80 | 68.75 | % | 0.22 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 7/10/2026 4:00:08 PM EST | |||
| 320.00 | 71.75 | 75.75 | 73.75 | % | 0.23 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 7/10/2026 4:00:08 PM EST | |||
| 325.00 | 76.55 | 80.75 | 78.65 | % | 0.24 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 7/10/2026 4:00:08 PM EST |