Options Chain for ABBVIE INC COM (ABBV) - $250.09 as of 8/12/2026 10:40:39 AM 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 | 116.95 | 120.60 | 118.78 | % | 0.91 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 135.00 | 111.95 | 115.95 | 113.95 | % | 0.84 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 140.00 | 107.00 | 111.05 | 109.03 | % | 0.78 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 145.00 | 102.05 | 105.70 | 103.88 | % | 0.72 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 150.00 | 97.05 | 100.70 | 98.88 | % | 0.66 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 155.00 | 92.10 | 95.75 | 93.93 | % | 0.61 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 160.00 | 87.10 | 91.10 | 89.10 | % | 0.56 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 165.00 | 82.15 | 86.20 | 84.18 | % | 0.51 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 170.00 | 77.20 | 81.05 | 79.13 | % | 0.47 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 175.00 | 72.25 | 76.20 | 74.23 | % | 0.42 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 180.00 | 67.25 | 71.30 | 69.28 | % | 0.38 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 185.00 | 62.30 | 66.35 | 64.33 | % | 0.35 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 190.00 | 57.35 | 61.40 | 59.38 | % | 0.31 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 8/12/2026 1:58:58 PM EST | |||
| 195.00 | 52.40 | 56.45 | 54.43 | % | 0.28 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 8/12/2026 1:58:58 PM EST | |||
| 200.00 | 47.50 | 51.05 | 49.28 | % | 0.25 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 8/12/2026 1:58:58 PM EST | |||
| 205.00 | 42.60 | 46.30 | 44.45 | % | 0.22 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.03 | 8/12/2026 1:58:58 PM EST | |||
| 210.00 | 37.70 | 41.35 | 39.53 | % | 0.19 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.04 | 8/12/2026 1:58:58 PM EST | |||
| 215.00 | 33.00 | 36.70 | 34.85 | % | 0.16 | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.05 | 8/12/2026 1:58:58 PM EST | |||
| 220.00 | 28.25 | 31.90 | 30.08 | % | 0.14 | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.06 | 8/12/2026 1:58:58 PM EST | |||
| 225.00 | 23.85 | 27.15 | 25.50 | % | 0.11 | 0 | 0 | 0.24 | 0.88 | 0.01 | -0.07 | 8/12/2026 1:58:58 PM EST | |||
| 230.00 | 19.70 | 22.80 | 21.25 | % | 0.09 | 0 | 0 | 0.22 | 0.83 | 0.01 | -0.10 | 8/12/2026 1:58:58 PM EST | |||
| 235.00 | 16.00 | 18.95 | 17.48 | % | 0.07 | 0 | 0 | 0.24 | 0.77 | 0.01 | -0.11 | 8/12/2026 1:58:58 PM EST | |||
| 240.00 | 12.80 | 15.45 | 14.13 | 11.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | 0.69 | 0.02 | -0.12 | 8/6/2026 | 8/12/2026 1:58:58 PM EST |
| 245.00 | 9.85 | 12.40 | 11.13 | 9.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | 0.60 | 0.02 | -0.12 | 8/7/2026 | 8/12/2026 1:58:58 PM EST |
| 250.00 | 7.15 | 9.85 | 8.50 | 9.22 | +1.35 | +17.16% | 0.03 | 1 | 23 | 0.25 | 0.51 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 1:58:58 PM EST |
| 255.00 | 5.45 | 6.55 | 6.00 | 5.20 | -2.25 | -30.21% | 0.02 | 2 | 22 | 0.24 | 0.42 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 1:58:58 PM EST |
| 260.00 | 2.59 | 5.70 | 4.15 | 5.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.23 | 0.33 | 0.02 | -0.10 | 8/11/2026 | 8/12/2026 1:58:58 PM EST |
| 265.00 | 2.52 | 3.25 | 2.89 | 2.72 | % | 0.01 | 116 | 0 | 0.23 | 0.25 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 1:58:58 PM EST | |
| 270.00 | 1.61 | 2.25 | 1.93 | 1.92 | -0.83 | -30.19% | 0.01 | 1 | 8 | 0.24 | 0.18 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 1:58:58 PM EST |
| 275.00 | 0.00 | 3.25 | 1.63 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.33 | 0.12 | 0.01 | -0.05 | 8/6/2026 | 8/12/2026 1:58:58 PM EST |
| 280.00 | 0.43 | 1.22 | 0.83 | % | 0.00 | 0 | 0 | 0.24 | 0.09 | 0.01 | -0.04 | 8/12/2026 1:58:58 PM EST | |||
| 285.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.03 | 8/12/2026 1:58:58 PM EST | |||
| 290.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 8/12/2026 1:58:58 PM EST | |||
| 295.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 8/12/2026 1:58:58 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 8/12/2026 1:58:58 PM EST | |||
| 305.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 315.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 325.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 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 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 160.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 175.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 180.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 185.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 190.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/12/2026 1:58:58 PM EST | |||
| 195.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 8/12/2026 1:58:58 PM EST | |||
| 200.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 8/12/2026 1:58:58 PM EST | |||
| 205.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 8/12/2026 1:58:58 PM EST | |||
| 210.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.04 | 8/12/2026 1:58:58 PM EST | |||
| 215.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.05 | 8/12/2026 1:58:58 PM EST | |||
| 220.00 | 0.00 | 2.59 | 1.30 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.36 | -0.08 | 0.01 | -0.06 | 8/6/2026 | 8/12/2026 1:58:58 PM EST |
| 225.00 | 0.00 | 2.81 | 1.41 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.12 | 0.01 | -0.07 | 8/11/2026 | 8/12/2026 1:58:58 PM EST |
| 230.00 | 1.66 | 3.70 | 2.68 | 2.30 | +0.19 | +9.01% | 0.01 | 3 | 5 | 0.27 | -0.17 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 1:58:58 PM EST |
| 235.00 | 2.64 | 3.75 | 3.20 | 2.94 | -0.38 | -11.45% | 0.01 | 4 | 5 | 0.26 | -0.23 | 0.01 | -0.11 | 8/12/2026 | 8/12/2026 1:58:58 PM EST |
| 240.00 | 4.25 | 5.35 | 4.80 | 4.65 | +0.33 | +7.64% | 0.02 | 3 | 3 | 0.26 | -0.31 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 1:58:58 PM EST |
| 245.00 | 5.55 | 7.50 | 6.53 | 7.40 | % | 0.03 | 2 | 0 | 0.25 | -0.40 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 1:58:58 PM EST | |
| 250.00 | 7.20 | 10.35 | 8.78 | % | 0.04 | 0 | 0 | 0.25 | -0.49 | 0.02 | -0.12 | 8/12/2026 1:58:58 PM EST | |||
| 255.00 | 10.10 | 12.90 | 11.50 | 11.66 | % | 0.05 | 1 | 0 | 0.24 | -0.58 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 1:58:58 PM EST | |
| 260.00 | 13.50 | 16.75 | 15.13 | % | 0.06 | 0 | 0 | 0.24 | -0.67 | 0.02 | -0.10 | 8/12/2026 1:58:58 PM EST | |||
| 265.00 | 17.30 | 20.60 | 18.95 | % | 0.07 | 0 | 0 | 0.31 | -0.75 | 0.02 | -0.08 | 8/12/2026 1:58:58 PM EST | |||
| 270.00 | 21.50 | 24.70 | 23.10 | % | 0.09 | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.07 | 8/12/2026 1:58:58 PM EST | |||
| 275.00 | 26.00 | 28.75 | 27.38 | % | 0.10 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.05 | 8/12/2026 1:58:58 PM EST | |||
| 280.00 | 30.75 | 33.80 | 32.28 | % | 0.12 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.04 | 8/12/2026 1:58:58 PM EST | |||
| 285.00 | 35.20 | 38.70 | 36.95 | % | 0.13 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.03 | 8/12/2026 1:58:58 PM EST | |||
| 290.00 | 39.65 | 43.90 | 41.78 | % | 0.14 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 8/12/2026 1:58:58 PM EST | |||
| 295.00 | 45.15 | 48.80 | 46.98 | % | 0.16 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 8/12/2026 1:58:58 PM EST | |||
| 300.00 | 49.70 | 53.80 | 51.75 | % | 0.17 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/12/2026 1:58:58 PM EST | |||
| 305.00 | 54.80 | 58.70 | 56.75 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 310.00 | 59.85 | 63.80 | 61.83 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 315.00 | 64.80 | 68.80 | 66.80 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 320.00 | 70.15 | 73.80 | 71.98 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 325.00 | 74.75 | 78.80 | 76.78 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 330.00 | 79.85 | 83.80 | 81.83 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST | |||
| 335.00 | 84.75 | 88.80 | 86.78 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:58:58 PM EST |