Options Chain for ABBVIE INC COM (ABBV) - $258.10 as of 7/27/2026 7:00:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 160.80 | 164.55 | 162.68 | 150.88 | 0.00 | 0.00% | 1.71 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:48 PM EST |
| 100.00 | 156.45 | 159.20 | 157.83 | 159.75 | 0.00 | 0.00% | 1.58 | 0 | 8 | 1.42 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 105.00 | 151.10 | 154.15 | 152.63 | 111.80 | 0.00 | 0.00% | 1.45 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:48 PM EST |
| 110.00 | 145.90 | 149.65 | 147.78 | 135.58 | 0.00 | 0.00% | 1.34 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:48 PM EST |
| 115.00 | 141.20 | 144.70 | 142.95 | 101.55 | 0.00 | 0.00% | 1.24 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:48 PM EST |
| 120.00 | 136.20 | 139.75 | 137.98 | 125.93 | 0.00 | 0.00% | 1.15 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:48 PM EST |
| 125.00 | 131.25 | 134.80 | 133.03 | 120.82 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:48 PM EST |
| 130.00 | 126.45 | 129.40 | 127.93 | 115.93 | 0.00 | 0.00% | 0.98 | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:48 PM EST |
| 135.00 | 121.10 | 124.45 | 122.78 | 110.93 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:48 PM EST |
| 140.00 | 116.35 | 119.90 | 118.13 | 106.10 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:48 PM EST |
| 145.00 | 111.40 | 114.45 | 112.93 | 100.90 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:48 PM EST |
| 150.00 | 106.45 | 109.55 | 108.00 | 95.70 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:48 PM EST |
| 155.00 | 101.40 | 105.05 | 103.23 | 104.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 160.00 | 96.65 | 100.10 | 98.38 | 85.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:48 PM EST |
| 165.00 | 91.75 | 94.90 | 93.33 | 80.82 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 7/27/2026 3:59:48 PM EST |
| 170.00 | 86.75 | 89.75 | 88.25 | 75.10 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.02 | 7/14/2026 | 7/27/2026 3:59:48 PM EST |
| 175.00 | 81.60 | 85.25 | 83.43 | 70.25 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.73 | 1.00 | 0.00 | -0.02 | 7/14/2026 | 7/27/2026 3:59:48 PM EST |
| 180.00 | 76.90 | 79.90 | 78.40 | 80.65 | 0.00 | 0.00% | 0.44 | 0 | 29 | 0.66 | 0.99 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 185.00 | 72.30 | 74.95 | 73.63 | 61.89 | 0.00 | 0.00% | 0.40 | 0 | 73 | 0.63 | 0.99 | 0.00 | -0.02 | 7/15/2026 | 7/27/2026 3:59:48 PM EST |
| 190.00 | 66.85 | 70.05 | 68.45 | 54.44 | 0.00 | 0.00% | 0.36 | 0 | 181 | 0.57 | 0.99 | 0.00 | -0.03 | 7/14/2026 | 7/27/2026 3:59:48 PM EST |
| 195.00 | 62.15 | 65.15 | 63.65 | 49.97 | 0.00 | 0.00% | 0.33 | 0 | 99 | 0.55 | 0.98 | 0.00 | -0.03 | 7/14/2026 | 7/27/2026 3:59:48 PM EST |
| 200.00 | 57.45 | 60.70 | 59.08 | 57.80 | 0.00 | 0.00% | 0.30 | 0 | 292 | 0.57 | 0.97 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 3:59:48 PM EST |
| 210.00 | 47.95 | 50.70 | 49.33 | 47.76 | 0.00 | 0.00% | 0.23 | 0 | 403 | 0.46 | 0.94 | 0.00 | -0.06 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 220.00 | 38.75 | 41.75 | 40.25 | 40.35 | -1.19 | -2.87% | 0.18 | 3 | 958 | 0.35 | 0.90 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 230.00 | 29.25 | 32.95 | 31.10 | 33.30 | +0.43 | +1.31% | 0.14 | 20 | 2,064 | 0.32 | 0.84 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 240.00 | 22.25 | 24.35 | 23.30 | 25.52 | +0.47 | +1.88% | 0.10 | 2 | 1,569 | 0.32 | 0.76 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 250.00 | 15.45 | 16.70 | 16.08 | 16.88 | -0.99 | -5.54% | 0.06 | 11 | 3,124 | 0.29 | 0.64 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 260.00 | 10.05 | 10.75 | 10.40 | 11.64 | -0.36 | -3.00% | 0.04 | 47 | 1,932 | 0.28 | 0.50 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 270.00 | 6.05 | 6.45 | 6.25 | 6.68 | -1.00 | -13.03% | 0.02 | 104 | 3,627 | 0.27 | 0.36 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 280.00 | 3.40 | 3.70 | 3.55 | 3.85 | -0.75 | -16.31% | 0.01 | 61 | 10,977 | 0.27 | 0.24 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 290.00 | 1.82 | 2.30 | 2.06 | 2.13 | -0.37 | -14.80% | 0.01 | 14 | 1,281 | 0.27 | 0.15 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 300.00 | 0.89 | 1.45 | 1.17 | 1.34 | +0.02 | +1.52% | 0.00 | 10 | 221 | 0.28 | 0.09 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 310.00 | 0.12 | 1.14 | 0.63 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.27 | 0.05 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:48 PM EST |
| 320.00 | 0.00 | 0.93 | 0.47 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.35 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 330.00 | 0.00 | 0.67 | 0.34 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.37 | 0.01 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:48 PM EST |
| 340.00 | 0.00 | 0.80 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.42 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:48 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:48 PM EST |
| 360.00 | 0.00 | 1.97 | 0.99 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 274 | 1.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 2.16 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.12 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/27/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 2.17 | 1.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.07 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 2.18 | 1.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.02 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 2.19 | 1.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 0.47 | 0.24 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:48 PM EST |
| 160.00 | 0.00 | 0.24 | 0.12 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 290 | 0.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 165.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.18 | -64.29% | 0.00 | 2 | 725 | 0.48 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 838 | 0.52 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 788 | 0.51 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 180.00 | 0.10 | 0.51 | 0.31 | 0.38 | +0.18 | +90.00% | 0.00 | 71 | 1,322 | 0.46 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 185.00 | 0.07 | 0.34 | 0.21 | 0.22 | -0.25 | -53.20% | 0.00 | 11 | 1,406 | 0.40 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 190.00 | 0.00 | 0.64 | 0.32 | 0.18 | -0.10 | -35.72% | 0.00 | 13 | 1,009 | 0.47 | -0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 195.00 | 0.13 | 0.71 | 0.42 | 0.31 | -0.06 | -16.22% | 0.00 | 6 | 1,037 | 0.39 | -0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 200.00 | 0.15 | 0.70 | 0.43 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 864 | 0.36 | -0.03 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 210.00 | 0.38 | 1.15 | 0.77 | 0.71 | -0.13 | -15.48% | 0.00 | 58 | 1,055 | 0.34 | -0.06 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 220.00 | 1.04 | 1.76 | 1.40 | 1.27 | -0.23 | -15.34% | 0.01 | 74 | 1,826 | 0.32 | -0.10 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 230.00 | 2.06 | 3.05 | 2.56 | 2.33 | -0.27 | -10.39% | 0.01 | 14 | 960 | 0.31 | -0.16 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 240.00 | 4.15 | 4.60 | 4.38 | 4.20 | -0.35 | -7.70% | 0.02 | 382 | 652 | 0.30 | -0.24 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 250.00 | 7.20 | 7.65 | 7.43 | 7.25 | -0.15 | -2.03% | 0.03 | 61 | 782 | 0.29 | -0.36 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 260.00 | 11.55 | 12.25 | 11.90 | 11.00 | -0.60 | -5.18% | 0.05 | 58 | 271 | 0.29 | -0.50 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 270.00 | 17.00 | 19.10 | 18.05 | 19.50 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.29 | -0.64 | 0.01 | -0.11 | 7/23/2026 | 7/27/2026 3:59:48 PM EST |
| 280.00 | 23.40 | 26.85 | 25.13 | 25.90 | 0.00 | 0.00% | 0.09 | 0 | 436 | 0.27 | -0.76 | 0.01 | -0.09 | 7/23/2026 | 7/27/2026 3:59:48 PM EST |
| 290.00 | 32.00 | 35.65 | 33.83 | % | 0.12 | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.07 | 7/27/2026 3:59:48 PM EST | |||
| 300.00 | 41.70 | 44.25 | 42.98 | 46.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.05 | 7/6/2026 | 7/27/2026 3:59:48 PM EST |
| 310.00 | 51.40 | 54.65 | 53.03 | % | 0.17 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 7/27/2026 3:59:48 PM EST | |||
| 320.00 | 61.15 | 64.85 | 63.00 | 119.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 4/7/2026 | 7/27/2026 3:59:48 PM EST |
| 330.00 | 71.00 | 74.60 | 72.80 | % | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 340.00 | 81.00 | 84.60 | 82.80 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 350.00 | 91.00 | 94.60 | 92.80 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 360.00 | 101.00 | 104.55 | 102.78 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST |