Options Chain for ABBVIE INC COM (ABBV) - $263.04 as of 9/16/2026 2:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 156.50 | 160.60 | 158.55 | 149.65 | 0.00 | 0.00% | 1.51 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 9/16/2026 1:59:03 PM EST |
| 110.00 | 151.50 | 155.65 | 153.58 | % | 1.40 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:03 PM EST | |||
| 115.00 | 146.60 | 150.65 | 148.63 | % | 1.29 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:03 PM EST | |||
| 120.00 | 141.55 | 145.10 | 143.33 | % | 1.19 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:03 PM EST | |||
| 125.00 | 136.55 | 140.15 | 138.35 | 138.25 | 0.00 | 0.00% | 1.11 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/16/2026 1:59:03 PM EST |
| 130.00 | 131.65 | 135.70 | 133.68 | 132.57 | 0.00 | 0.00% | 1.03 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 1:59:03 PM EST |
| 135.00 | 126.65 | 130.75 | 128.70 | 131.98 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/16/2026 1:59:03 PM EST |
| 140.00 | 121.60 | 125.75 | 123.68 | % | 0.88 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:03 PM EST | |||
| 145.00 | 116.60 | 120.20 | 118.40 | % | 0.82 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:03 PM EST | |||
| 150.00 | 111.65 | 115.80 | 113.73 | 106.90 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/16/2026 1:59:03 PM EST |
| 155.00 | 106.70 | 110.80 | 108.75 | 93.20 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/16/2026 1:59:03 PM EST |
| 160.00 | 101.75 | 105.80 | 103.78 | 86.85 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/16/2026 1:59:03 PM EST |
| 165.00 | 97.50 | 100.85 | 99.18 | 63.13 | 0.00 | 0.00% | 0.60 | 0 | 6 | 1.24 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/16/2026 1:59:03 PM EST |
| 170.00 | 91.80 | 95.85 | 93.83 | 57.57 | 0.00 | 0.00% | 0.55 | 0 | 19 | 1.16 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/16/2026 1:59:03 PM EST |
| 175.00 | 86.80 | 90.85 | 88.83 | 85.00 | 0.00 | 0.00% | 0.51 | 0 | 23 | 1.10 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 1:59:03 PM EST |
| 180.00 | 81.85 | 85.90 | 83.88 | 68.15 | 0.00 | 0.00% | 0.47 | 0 | 34 | 1.02 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/16/2026 1:59:03 PM EST |
| 185.00 | 76.80 | 80.90 | 78.85 | 72.73 | 0.00 | 0.00% | 0.43 | 0 | 54 | 0.97 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/16/2026 1:59:03 PM EST |
| 190.00 | 72.15 | 75.95 | 74.05 | 69.11 | 0.00 | 0.00% | 0.39 | 0 | 77 | 0.89 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 1:59:03 PM EST |
| 195.00 | 66.90 | 70.95 | 68.93 | 62.92 | 0.00 | 0.00% | 0.35 | 0 | 70 | 0.84 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/16/2026 1:59:03 PM EST |
| 200.00 | 61.85 | 66.00 | 63.93 | 56.96 | 0.00 | 0.00% | 0.32 | 0 | 168 | 0.81 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 1:59:03 PM EST |
| 210.00 | 52.15 | 56.10 | 54.13 | 52.21 | 0.00 | 0.00% | 0.26 | 0 | 251 | 0.65 | 0.98 | 0.00 | -0.02 | 9/14/2026 | 9/16/2026 1:59:03 PM EST |
| 220.00 | 42.80 | 46.05 | 44.43 | 38.50 | 0.00 | 0.00% | 0.20 | 0 | 335 | 0.53 | 0.96 | 0.00 | -0.04 | 9/11/2026 | 9/16/2026 1:59:03 PM EST |
| 230.00 | 33.10 | 36.35 | 34.73 | 34.33 | +2.57 | +8.10% | 0.15 | 9 | 919 | 0.43 | 0.93 | 0.01 | -0.06 | 9/16/2026 | 9/16/2026 1:59:03 PM EST |
| 240.00 | 23.50 | 27.10 | 25.30 | 25.05 | -0.41 | -1.61% | 0.11 | 28 | 1,193 | 0.32 | 0.86 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 1:59:03 PM EST |
| 250.00 | 15.95 | 17.90 | 16.93 | 16.70 | +1.20 | +7.75% | 0.07 | 21 | 1,419 | 0.28 | 0.75 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 1:59:03 PM EST |
| 260.00 | 9.05 | 10.15 | 9.60 | 9.69 | -0.31 | -3.10% | 0.04 | 9 | 2,240 | 0.27 | 0.57 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:59:03 PM EST |
| 270.00 | 4.25 | 5.25 | 4.75 | 4.55 | -0.06 | -1.31% | 0.02 | 128 | 2,477 | 0.26 | 0.37 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:59:03 PM EST |
| 280.00 | 1.81 | 2.27 | 2.04 | 2.17 | +0.15 | +7.43% | 0.01 | 245 | 3,035 | 0.26 | 0.21 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 1:59:03 PM EST |
| 290.00 | 0.54 | 1.12 | 0.83 | 0.90 | +0.15 | +20.00% | 0.00 | 24 | 776 | 0.26 | 0.10 | 0.01 | -0.05 | 9/16/2026 | 9/16/2026 1:59:03 PM EST |
| 300.00 | 0.05 | 1.42 | 0.74 | 0.37 | -0.02 | -5.13% | 0.00 | 2 | 723 | 0.26 | 0.04 | 0.00 | -0.03 | 9/16/2026 | 9/16/2026 1:59:03 PM EST |
| 310.00 | 0.00 | 0.92 | 0.46 | 0.21 | +0.11 | +110.00% | 0.00 | 1 | 167 | 0.32 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 1:59:03 PM EST |
| 320.00 | 0.01 | 2.16 | 1.09 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 53 | 0.30 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:03 PM EST |
| 330.00 | 0.00 | 2.14 | 1.07 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/16/2026 1:59:03 PM EST |
| 340.00 | 0.00 | 0.80 | 0.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.44 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 1:59:03 PM EST |
| 350.00 | 0.00 | 0.46 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/16/2026 1:59:03 PM EST |
| 360.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:03 PM EST | |||
| 370.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:03 PM EST | |||
| 380.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.13 | 1.07 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/16/2026 1:59:03 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.71 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/16/2026 1:59:03 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 9/16/2026 1:59:03 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:03 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.14 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:59:03 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.45 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/16/2026 1:59:03 PM EST |
| 135.00 | 0.00 | 2.04 | 1.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.04 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:59:03 PM EST |
| 140.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:59:03 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.93 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:59:03 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 384 | 1.08 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 1:59:03 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/16/2026 1:59:03 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/16/2026 1:59:03 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.77 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 1:59:03 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.82 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 1:59:03 PM EST |
| 175.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 0.61 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:59:03 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.63 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:59:03 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 386 | 0.41 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:03 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,568 | 0.55 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:59:03 PM EST |
| 195.00 | 0.00 | 0.29 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.52 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:59:03 PM EST |
| 200.00 | 0.00 | 1.07 | 0.54 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,625 | 0.49 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:59:03 PM EST |
| 210.00 | 0.10 | 0.62 | 0.36 | 0.17 | +0.07 | +70.00% | 0.00 | 1 | 833 | 0.39 | -0.02 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 1:59:03 PM EST |
| 220.00 | 0.25 | 0.57 | 0.41 | 0.34 | +0.02 | +6.25% | 0.00 | 4 | 1,062 | 0.35 | -0.04 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 1:59:03 PM EST |
| 230.00 | 0.55 | 0.87 | 0.71 | 0.64 | -0.13 | -16.89% | 0.00 | 32 | 1,364 | 0.32 | -0.07 | 0.01 | -0.06 | 9/16/2026 | 9/16/2026 1:59:03 PM EST |
| 240.00 | 1.37 | 1.62 | 1.50 | 1.46 | -0.29 | -16.58% | 0.01 | 29 | 1,379 | 0.30 | -0.14 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 1:59:03 PM EST |
| 250.00 | 3.05 | 3.45 | 3.25 | 3.25 | -0.51 | -13.57% | 0.01 | 11 | 992 | 0.28 | -0.25 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 1:59:03 PM EST |
| 260.00 | 6.10 | 7.00 | 6.55 | 6.70 | -0.65 | -8.85% | 0.03 | 34 | 777 | 0.27 | -0.43 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:59:03 PM EST |
| 270.00 | 11.70 | 12.45 | 12.08 | 12.18 | -0.52 | -4.10% | 0.04 | 1 | 109 | 0.26 | -0.63 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:59:03 PM EST |
| 280.00 | 17.95 | 21.20 | 19.58 | 20.45 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.25 | -0.79 | 0.01 | -0.09 | 9/14/2026 | 9/16/2026 1:59:03 PM EST |
| 290.00 | 26.35 | 29.90 | 28.13 | 34.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | -0.90 | 0.01 | -0.05 | 8/28/2026 | 9/16/2026 1:59:03 PM EST |
| 300.00 | 35.80 | 39.35 | 37.58 | 48.81 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.32 | -0.96 | 0.00 | -0.03 | 7/31/2026 | 9/16/2026 1:59:03 PM EST |
| 310.00 | 45.50 | 49.10 | 47.30 | % | 0.15 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 9/16/2026 1:59:03 PM EST | |||
| 320.00 | 55.85 | 59.50 | 57.68 | % | 0.18 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:03 PM EST | |||
| 330.00 | 65.30 | 69.45 | 67.38 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:03 PM EST | |||
| 340.00 | 75.25 | 79.30 | 77.28 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:03 PM EST | |||
| 350.00 | 85.20 | 89.35 | 87.28 | 85.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/16/2026 1:59:03 PM EST |
| 360.00 | 95.15 | 99.35 | 97.25 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:03 PM EST | |||
| 370.00 | 105.15 | 109.30 | 107.23 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:03 PM EST | |||
| 380.00 | 115.15 | 119.20 | 117.18 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:03 PM EST |