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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 151.10 | 154.90 | 153.00 | % | 1.61 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 100.00 | 145.90 | 149.90 | 147.90 | 116.65 | 0.00 | 0.00% | 1.48 | 0 | 8 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/10/2026 4:00:08 PM EST |
| 105.00 | 140.90 | 144.90 | 142.90 | 111.80 | 0.00 | 0.00% | 1.36 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/10/2026 4:00:08 PM EST |
| 110.00 | 136.35 | 139.80 | 138.08 | 106.76 | 0.00 | 0.00% | 1.26 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/10/2026 4:00:08 PM EST |
| 115.00 | 131.35 | 134.35 | 132.85 | 101.55 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/10/2026 4:00:08 PM EST |
| 120.00 | 126.20 | 129.75 | 127.98 | 96.70 | 0.00 | 0.00% | 1.07 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/10/2026 4:00:08 PM EST |
| 125.00 | 121.35 | 124.75 | 123.05 | 91.81 | 0.00 | 0.00% | 0.98 | 0 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/10/2026 4:00:08 PM EST |
| 130.00 | 116.35 | 119.70 | 118.03 | 129.59 | 0.00 | 0.00% | 0.91 | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:08 PM EST |
| 135.00 | 111.00 | 114.80 | 112.90 | 81.76 | 0.00 | 0.00% | 0.84 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/10/2026 4:00:08 PM EST |
| 140.00 | 106.00 | 109.75 | 107.88 | 77.80 | 0.00 | 0.00% | 0.77 | 0 | 17 | 0.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/10/2026 4:00:08 PM EST |
| 145.00 | 101.40 | 104.15 | 102.78 | 72.00 | 0.00 | 0.00% | 0.71 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/10/2026 4:00:08 PM EST |
| 150.00 | 96.40 | 99.15 | 97.78 | 67.70 | 0.00 | 0.00% | 0.65 | 0 | 23 | 0.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/10/2026 4:00:08 PM EST |
| 155.00 | 91.40 | 94.70 | 93.05 | 92.78 | +25.15 | +37.19% | 0.60 | 4 | 6 | 0.73 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 160.00 | 86.40 | 89.15 | 87.78 | 57.60 | 0.00 | 0.00% | 0.55 | 0 | 21 | 0.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/10/2026 4:00:08 PM EST |
| 165.00 | 81.40 | 84.15 | 82.78 | 53.99 | 0.00 | 0.00% | 0.50 | 0 | 12 | 0.59 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/10/2026 4:00:08 PM EST |
| 170.00 | 76.40 | 79.15 | 77.78 | 48.96 | 0.00 | 0.00% | 0.46 | 0 | 54 | 0.56 | 0.99 | 0.00 | 0.00 | 5/29/2026 | 7/10/2026 4:00:08 PM EST |
| 175.00 | 71.45 | 74.20 | 72.83 | 80.86 | 0.00 | 0.00% | 0.42 | 0 | 84 | 0.52 | 0.98 | 0.00 | -0.01 | 7/6/2026 | 7/10/2026 4:00:08 PM EST |
| 180.00 | 66.55 | 69.65 | 68.10 | 73.28 | 0.00 | 0.00% | 0.38 | 0 | 41 | 0.52 | 0.98 | 0.00 | -0.01 | 7/8/2026 | 7/10/2026 4:00:08 PM EST |
| 185.00 | 61.70 | 64.45 | 63.08 | 63.52 | 0.00 | 0.00% | 0.34 | 0 | 76 | 0.47 | 0.97 | 0.00 | -0.02 | 7/9/2026 | 7/10/2026 4:00:08 PM EST |
| 190.00 | 56.85 | 60.20 | 58.53 | 56.74 | -4.19 | -6.88% | 0.31 | 3 | 191 | 0.49 | 0.96 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 195.00 | 52.05 | 55.00 | 53.53 | 51.99 | +14.40 | +38.31% | 0.27 | 5 | 109 | 0.44 | 0.94 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 200.00 | 48.00 | 50.00 | 49.00 | 50.13 | -5.47 | -9.84% | 0.24 | 2 | 318 | 0.40 | 0.93 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 210.00 | 38.20 | 41.00 | 39.60 | 38.24 | -1.92 | -4.79% | 0.19 | 5 | 396 | 0.29 | 0.89 | 0.01 | -0.05 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 220.00 | 30.15 | 32.65 | 31.40 | 29.64 | -3.86 | -11.53% | 0.14 | 8 | 938 | 0.32 | 0.83 | 0.01 | -0.06 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 230.00 | 22.35 | 24.00 | 23.18 | 22.08 | -1.76 | -7.39% | 0.10 | 8 | 2,122 | 0.29 | 0.74 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 240.00 | 16.35 | 16.95 | 16.65 | 16.05 | -1.40 | -8.03% | 0.07 | 19 | 1,624 | 0.29 | 0.62 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 250.00 | 10.90 | 11.65 | 11.28 | 11.27 | -0.88 | -7.25% | 0.05 | 32 | 3,197 | 0.28 | 0.49 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 260.00 | 6.90 | 7.65 | 7.28 | 7.10 | -0.56 | -7.32% | 0.03 | 75 | 1,795 | 0.28 | 0.37 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 270.00 | 4.30 | 5.10 | 4.70 | 4.55 | -0.20 | -4.22% | 0.02 | 7,621 | 2,484 | 0.29 | 0.26 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 280.00 | 2.38 | 2.86 | 2.62 | 2.82 | +0.04 | +1.44% | 0.01 | 1,013 | 2,111 | 0.28 | 0.17 | 0.01 | -0.05 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 290.00 | 1.26 | 1.94 | 1.60 | 1.47 | -0.70 | -32.26% | 0.01 | 1 | 1,151 | 0.28 | 0.11 | 0.01 | -0.04 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 300.00 | 0.51 | 1.09 | 0.80 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.28 | 0.07 | 0.00 | -0.03 | 7/9/2026 | 7/10/2026 4:00:08 PM EST |
| 310.00 | 0.10 | 0.99 | 0.55 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.28 | 0.04 | 0.00 | -0.02 | 7/8/2026 | 7/10/2026 4:00:08 PM EST |
| 320.00 | 0.14 | 0.45 | 0.30 | 0.41 | -0.10 | -19.61% | 0.00 | 1 | 56 | 0.29 | 0.02 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 330.00 | 0.04 | 0.49 | 0.27 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.30 | 0.01 | 0.00 | -0.01 | 7/8/2026 | 7/10/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 1.21 | 0.61 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.44 | 0.01 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 0.37 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.20 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/10/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/10/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.08 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/10/2026 4:00:08 PM EST |
| 125.00 | 0.01 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.75 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/10/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.18 | -47.37% | 0.00 | 3 | 108 | 0.58 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.49 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.63 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/10/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.51 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.60 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 4:00:08 PM EST |
| 155.00 | 0.01 | 0.31 | 0.16 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.44 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/10/2026 4:00:08 PM EST |
| 160.00 | 0.20 | 0.34 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.48 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 4:00:08 PM EST |
| 165.00 | 0.12 | 0.36 | 0.24 | 0.22 | +0.05 | +29.42% | 0.00 | 1 | 727 | 0.44 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 170.00 | 0.30 | 0.45 | 0.38 | 0.30 | +0.02 | +7.15% | 0.00 | 44 | 1,004 | 0.44 | -0.01 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 175.00 | 0.06 | 0.52 | 0.29 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 788 | 0.38 | -0.02 | 0.00 | -0.01 | 7/8/2026 | 7/10/2026 4:00:08 PM EST |
| 180.00 | 0.36 | 0.61 | 0.49 | 0.47 | -0.02 | -4.09% | 0.00 | 10 | 1,309 | 0.40 | -0.02 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 185.00 | 0.19 | 0.74 | 0.47 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1,386 | 0.36 | -0.03 | 0.00 | -0.02 | 7/8/2026 | 7/10/2026 4:00:08 PM EST |
| 190.00 | 0.20 | 1.08 | 0.64 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 0.35 | -0.04 | 0.00 | -0.02 | 7/8/2026 | 7/10/2026 4:00:08 PM EST |
| 195.00 | 0.41 | 1.30 | 0.86 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 0.35 | -0.06 | 0.00 | -0.03 | 7/6/2026 | 7/10/2026 4:00:08 PM EST |
| 200.00 | 0.99 | 1.38 | 1.19 | 1.18 | +0.10 | +9.26% | 0.01 | 5 | 910 | 0.35 | -0.07 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 210.00 | 1.75 | 2.33 | 2.04 | 2.05 | +0.18 | +9.63% | 0.01 | 3 | 1,042 | 0.33 | -0.11 | 0.01 | -0.05 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 220.00 | 3.10 | 3.40 | 3.25 | 3.40 | +0.35 | +11.48% | 0.01 | 13 | 1,658 | 0.31 | -0.17 | 0.01 | -0.06 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 230.00 | 5.20 | 5.60 | 5.40 | 5.50 | +0.45 | +8.92% | 0.02 | 27 | 700 | 0.30 | -0.26 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 240.00 | 8.30 | 8.90 | 8.60 | 8.75 | +0.25 | +2.95% | 0.04 | 14 | 584 | 0.29 | -0.38 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 250.00 | 13.00 | 13.65 | 13.33 | 14.10 | +1.65 | +13.26% | 0.05 | 11 | 598 | 0.28 | -0.51 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 260.00 | 18.10 | 20.10 | 19.10 | 17.55 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.27 | -0.63 | 0.01 | -0.08 | 7/9/2026 | 7/10/2026 4:00:08 PM EST |
| 270.00 | 25.60 | 27.80 | 26.70 | 20.15 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.28 | -0.74 | 0.01 | -0.07 | 7/6/2026 | 7/10/2026 4:00:08 PM EST |
| 280.00 | 33.80 | 36.10 | 34.95 | 56.50 | 0.00 | 0.00% | 0.12 | 0 | 436 | 0.28 | -0.83 | 0.01 | -0.05 | 6/12/2026 | 7/10/2026 4:00:08 PM EST |
| 290.00 | 43.00 | 45.20 | 44.10 | % | 0.15 | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.04 | 7/10/2026 4:00:08 PM EST | |||
| 300.00 | 52.10 | 54.80 | 53.45 | 46.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.28 | -0.93 | 0.00 | -0.03 | 7/6/2026 | 7/10/2026 4:00:08 PM EST |
| 310.00 | 62.50 | 65.70 | 64.10 | % | 0.21 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.02 | 7/10/2026 4:00:08 PM EST | |||
| 320.00 | 72.50 | 75.25 | 73.88 | 119.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 4/7/2026 | 7/10/2026 4:00:08 PM EST |
| 330.00 | 82.50 | 85.25 | 83.88 | % | 0.25 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:08 PM EST | |||
| 340.00 | 92.30 | 95.60 | 93.95 | % | 0.28 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 350.00 | 101.95 | 105.70 | 103.83 | % | 0.30 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST |