Options Chain for ABBVIE INC COM (ABBV) - $259.21 as of 7/31/2026 7:20:11 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 | 119.90 | 123.75 | 121.83 | % | 0.94 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 135.00 | 115.00 | 118.85 | 116.93 | % | 0.87 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 140.00 | 110.10 | 113.75 | 111.93 | % | 0.80 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 145.00 | 105.10 | 108.95 | 107.03 | % | 0.74 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 150.00 | 100.10 | 103.80 | 101.95 | % | 0.68 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 155.00 | 95.15 | 98.90 | 97.03 | % | 0.63 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 160.00 | 90.05 | 93.90 | 91.98 | % | 0.57 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 165.00 | 85.25 | 89.00 | 87.13 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 170.00 | 80.20 | 83.95 | 82.08 | % | 0.48 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 175.00 | 75.20 | 79.05 | 77.13 | % | 0.44 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 180.00 | 70.25 | 74.10 | 72.18 | % | 0.40 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 185.00 | 65.35 | 69.15 | 67.25 | % | 0.36 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 190.00 | 60.45 | 64.20 | 62.33 | % | 0.33 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 7/31/2026 4:00:05 PM EST | |||
| 195.00 | 55.45 | 59.35 | 57.40 | % | 0.29 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 7/31/2026 4:00:05 PM EST | |||
| 200.00 | 51.35 | 54.25 | 52.80 | % | 0.26 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 205.00 | 46.45 | 49.45 | 47.95 | % | 0.23 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 210.00 | 41.60 | 44.55 | 43.08 | % | 0.21 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.04 | 7/31/2026 4:00:05 PM EST | |||
| 215.00 | 36.55 | 39.90 | 38.23 | % | 0.18 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.05 | 7/31/2026 4:00:05 PM EST | |||
| 220.00 | 32.15 | 35.15 | 33.65 | % | 0.15 | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.05 | 7/31/2026 4:00:05 PM EST | |||
| 225.00 | 27.10 | 30.65 | 28.88 | % | 0.13 | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.06 | 7/31/2026 4:00:05 PM EST | |||
| 230.00 | 23.70 | 26.35 | 25.03 | % | 0.11 | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.08 | 7/31/2026 4:00:05 PM EST | |||
| 235.00 | 19.30 | 22.35 | 20.83 | % | 0.09 | 0 | 0 | 0.33 | 0.76 | 0.01 | -0.09 | 7/31/2026 4:00:05 PM EST | |||
| 240.00 | 15.65 | 18.80 | 17.23 | 17.76 | % | 0.07 | 1 | 0 | 0.32 | 0.69 | 0.01 | -0.10 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 245.00 | 12.85 | 15.25 | 14.05 | 18.58 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | 0.62 | 0.02 | -0.11 | 7/30/2026 | 7/31/2026 4:00:05 PM EST |
| 250.00 | 9.70 | 11.50 | 10.60 | % | 0.04 | 0 | 0 | 0.29 | 0.54 | 0.02 | -0.12 | 7/31/2026 4:00:05 PM EST | |||
| 255.00 | 7.35 | 9.70 | 8.53 | 8.57 | -3.77 | -30.56% | 0.03 | 4 | 2 | 0.30 | 0.46 | 0.02 | -0.12 | 7/31/2026 | 7/31/2026 4:00:05 PM EST |
| 260.00 | 5.75 | 7.35 | 6.55 | 8.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | 0.38 | 0.02 | -0.11 | 7/30/2026 | 7/31/2026 4:00:05 PM EST |
| 265.00 | 3.70 | 6.15 | 4.93 | % | 0.02 | 0 | 0 | 0.29 | 0.30 | 0.02 | -0.11 | 7/31/2026 4:00:05 PM EST | |||
| 270.00 | 2.57 | 4.25 | 3.41 | 3.85 | -0.50 | -11.50% | 0.01 | 2 | 2 | 0.28 | 0.23 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 4:00:05 PM EST |
| 275.00 | 1.66 | 3.30 | 2.48 | 2.00 | % | 0.01 | 1 | 0 | 0.28 | 0.17 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 280.00 | 0.00 | 3.15 | 1.58 | 1.98 | % | 0.01 | 2 | 0 | 0.34 | 0.13 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 285.00 | 0.65 | 2.02 | 1.34 | 1.10 | -1.54 | -58.34% | 0.00 | 1 | 15 | 0.29 | 0.09 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 2.54 | 1.27 | 1.59 | -0.18 | -10.17% | 0.00 | 1 | 15 | 0.38 | 0.06 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 7/31/2026 4:00:05 PM EST | |||
| 305.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 315.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 325.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 335.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/31/2026 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 | 1.29 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.53 | 0.77 | 0.27 | % | 0.00 | 1 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 190.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 7/31/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 7/31/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.23 | 1.12 | 0.30 | % | 0.01 | 1 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 205.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.04 | 7/31/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.61 | 1.31 | 0.88 | % | 0.01 | 2 | 0 | 0.45 | -0.05 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 220.00 | 0.10 | 2.94 | 1.52 | % | 0.01 | 0 | 0 | 0.28 | -0.09 | 0.01 | -0.05 | 7/31/2026 4:00:05 PM EST | |||
| 225.00 | 0.62 | 2.43 | 1.53 | 1.62 | % | 0.01 | 4 | 0 | 0.28 | -0.13 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 230.00 | 1.58 | 2.81 | 2.20 | 2.00 | -0.01 | -0.50% | 0.01 | 1 | 15 | 0.28 | -0.18 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 4:00:05 PM EST |
| 235.00 | 2.31 | 4.90 | 3.61 | 3.15 | +0.71 | +29.10% | 0.02 | 1 | 15 | 0.29 | -0.24 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 4:00:05 PM EST |
| 240.00 | 3.75 | 4.70 | 4.23 | 4.38 | +0.58 | +15.27% | 0.02 | 3 | 1 | 0.26 | -0.31 | 0.01 | -0.10 | 7/31/2026 | 7/31/2026 4:00:05 PM EST |
| 245.00 | 5.35 | 7.20 | 6.28 | 5.95 | % | 0.03 | 5 | 0 | 0.27 | -0.38 | 0.02 | -0.11 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 250.00 | 7.05 | 9.35 | 8.20 | % | 0.03 | 0 | 0 | 0.26 | -0.46 | 0.02 | -0.12 | 7/31/2026 4:00:05 PM EST | |||
| 255.00 | 9.35 | 11.50 | 10.43 | 9.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.54 | 0.02 | -0.12 | 7/30/2026 | 7/31/2026 4:00:05 PM EST |
| 260.00 | 12.30 | 14.70 | 13.50 | % | 0.05 | 0 | 0 | 0.25 | -0.62 | 0.02 | -0.11 | 7/31/2026 4:00:05 PM EST | |||
| 265.00 | 15.55 | 18.40 | 16.98 | % | 0.06 | 0 | 0 | 0.25 | -0.70 | 0.02 | -0.11 | 7/31/2026 4:00:05 PM EST | |||
| 270.00 | 18.85 | 22.25 | 20.55 | % | 0.08 | 0 | 0 | 0.23 | -0.77 | 0.01 | -0.09 | 7/31/2026 4:00:05 PM EST | |||
| 275.00 | 23.00 | 26.20 | 24.60 | 25.35 | % | 0.09 | 1 | 0 | 0.22 | -0.83 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 280.00 | 27.50 | 30.50 | 29.00 | % | 0.10 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.07 | 7/31/2026 4:00:05 PM EST | |||
| 285.00 | 32.05 | 35.10 | 33.58 | 34.45 | % | 0.12 | 1 | 0 | 0.37 | -0.91 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 290.00 | 37.00 | 40.00 | 38.50 | % | 0.13 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.04 | 7/31/2026 4:00:05 PM EST | |||
| 295.00 | 41.85 | 45.10 | 43.48 | % | 0.15 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 300.00 | 46.95 | 50.70 | 48.83 | % | 0.16 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 7/31/2026 4:00:05 PM EST | |||
| 305.00 | 51.95 | 55.90 | 53.93 | % | 0.18 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 310.00 | 56.95 | 60.75 | 58.85 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 315.00 | 61.95 | 65.80 | 63.88 | % | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 320.00 | 66.95 | 70.80 | 68.88 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 325.00 | 71.95 | 75.70 | 73.83 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 330.00 | 76.90 | 80.90 | 78.90 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 335.00 | 81.95 | 85.75 | 83.85 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST |