Options Chain for ABBVIE INC COM (ABBV) - $260.30 as of 9/4/2026 5:40:12 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 | 124.55 | 128.80 | 126.68 | % | 0.97 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 135.00 | 119.70 | 123.85 | 121.78 | % | 0.90 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 140.00 | 114.60 | 118.85 | 116.73 | % | 0.83 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 145.00 | 109.75 | 113.90 | 111.83 | % | 0.77 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 150.00 | 104.80 | 108.95 | 106.88 | % | 0.71 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 155.00 | 99.65 | 103.90 | 101.78 | % | 0.66 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 160.00 | 94.85 | 98.95 | 96.90 | % | 0.61 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 165.00 | 89.85 | 93.95 | 91.90 | % | 0.56 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 170.00 | 84.85 | 89.00 | 86.93 | % | 0.51 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 175.00 | 79.90 | 84.00 | 81.95 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 180.00 | 74.90 | 79.05 | 76.98 | % | 0.43 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 185.00 | 69.80 | 74.05 | 71.93 | % | 0.39 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 190.00 | 64.95 | 69.10 | 67.03 | % | 0.35 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 195.00 | 59.85 | 64.10 | 61.98 | % | 0.32 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 200.00 | 55.05 | 59.00 | 57.03 | % | 0.29 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 9/4/2026 3:59:54 PM EST | |||
| 205.00 | 50.10 | 54.20 | 52.15 | % | 0.25 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 9/4/2026 3:59:54 PM EST | |||
| 210.00 | 45.15 | 49.30 | 47.23 | % | 0.22 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 9/4/2026 3:59:54 PM EST | |||
| 215.00 | 40.90 | 44.00 | 42.45 | % | 0.20 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.03 | 9/4/2026 3:59:54 PM EST | |||
| 220.00 | 35.85 | 39.20 | 37.53 | % | 0.17 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.04 | 9/4/2026 3:59:54 PM EST | |||
| 225.00 | 31.15 | 34.25 | 32.70 | % | 0.15 | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.06 | 9/4/2026 3:59:54 PM EST | |||
| 230.00 | 26.60 | 29.60 | 28.10 | % | 0.12 | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.10 | 9/4/2026 3:59:54 PM EST | |||
| 235.00 | 22.25 | 25.20 | 23.73 | % | 0.10 | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.11 | 9/4/2026 3:59:54 PM EST | |||
| 240.00 | 17.80 | 21.00 | 19.40 | 22.23 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.20 | 0.82 | 0.01 | -0.12 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 245.00 | 13.90 | 17.15 | 15.53 | 15.94 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.23 | 0.76 | 0.02 | -0.13 | 8/28/2026 | 9/4/2026 3:59:54 PM EST |
| 250.00 | 10.20 | 13.75 | 11.98 | % | 0.05 | 0 | 0 | 0.23 | 0.67 | 0.02 | -0.14 | 9/4/2026 3:59:54 PM EST | |||
| 255.00 | 8.05 | 10.75 | 9.40 | 10.65 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.25 | 0.58 | 0.02 | -0.14 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 260.00 | 5.70 | 7.95 | 6.83 | 6.39 | -2.07 | -24.47% | 0.03 | 2 | 2 | 0.25 | 0.47 | 0.02 | -0.13 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 265.00 | 3.05 | 5.25 | 4.15 | 4.65 | -2.31 | -33.19% | 0.02 | 1 | 10 | 0.22 | 0.37 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 270.00 | 1.99 | 4.00 | 3.00 | 2.96 | -1.79 | -37.69% | 0.01 | 853 | 21 | 0.23 | 0.27 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 275.00 | 0.53 | 3.05 | 1.79 | 2.46 | -0.54 | -18.00% | 0.01 | 1 | 122 | 0.22 | 0.19 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 280.00 | 0.95 | 2.19 | 1.57 | 1.45 | -0.81 | -35.85% | 0.01 | 62 | 32 | 0.25 | 0.14 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 285.00 | 0.06 | 3.10 | 1.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.26 | 0.09 | 0.01 | -0.05 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 2.84 | 1.42 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.40 | 0.05 | 0.01 | -0.03 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 295.00 | 0.01 | 1.29 | 0.65 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.25 | 0.05 | 0.00 | -0.03 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.91 | 0.46 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.02 | 0.00 | -0.01 | 8/27/2026 | 9/4/2026 3:59:54 PM EST |
| 305.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 9/4/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 315.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 325.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 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 | 1.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 9/4/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 9/4/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 9/4/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.03 | 9/4/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.04 | 9/4/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 1.96 | 0.98 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | -0.05 | 0.01 | -0.06 | 8/27/2026 | 9/4/2026 3:59:54 PM EST |
| 230.00 | 0.13 | 1.75 | 0.94 | 0.83 | -0.12 | -12.64% | 0.00 | 7 | 5 | 0.26 | -0.08 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 235.00 | 1.17 | 2.04 | 1.61 | 1.35 | +0.17 | +14.41% | 0.01 | 1 | 3 | 0.28 | -0.12 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 240.00 | 1.48 | 3.20 | 2.34 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.27 | -0.18 | 0.01 | -0.12 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 245.00 | 2.35 | 4.30 | 3.33 | 3.21 | +0.59 | +22.52% | 0.01 | 1 | 6 | 0.26 | -0.24 | 0.02 | -0.13 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 250.00 | 3.80 | 5.65 | 4.73 | 4.90 | +1.05 | +27.28% | 0.02 | 1 | 5 | 0.26 | -0.33 | 0.02 | -0.14 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 255.00 | 5.65 | 7.70 | 6.68 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | -0.42 | 0.02 | -0.14 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 260.00 | 8.45 | 10.35 | 9.40 | % | 0.04 | 0 | 0 | 0.26 | -0.53 | 0.02 | -0.13 | 9/4/2026 3:59:54 PM EST | |||
| 265.00 | 11.20 | 14.20 | 12.70 | 11.31 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.26 | -0.63 | 0.02 | -0.12 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 270.00 | 14.30 | 17.35 | 15.83 | % | 0.06 | 0 | 0 | 0.23 | -0.73 | 0.02 | -0.10 | 9/4/2026 3:59:54 PM EST | |||
| 275.00 | 18.30 | 21.60 | 19.95 | % | 0.07 | 0 | 0 | 0.31 | -0.81 | 0.01 | -0.08 | 9/4/2026 3:59:54 PM EST | |||
| 280.00 | 22.85 | 26.05 | 24.45 | % | 0.09 | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.06 | 9/4/2026 3:59:54 PM EST | |||
| 285.00 | 27.90 | 30.95 | 29.43 | % | 0.10 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.05 | 9/4/2026 3:59:54 PM EST | |||
| 290.00 | 31.80 | 35.90 | 33.85 | % | 0.12 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.03 | 9/4/2026 3:59:54 PM EST | |||
| 295.00 | 36.75 | 40.80 | 38.78 | % | 0.13 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 9/4/2026 3:59:54 PM EST | |||
| 300.00 | 41.75 | 45.80 | 43.78 | % | 0.15 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 9/4/2026 3:59:54 PM EST | |||
| 305.00 | 46.70 | 50.80 | 48.75 | % | 0.16 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:54 PM EST | |||
| 310.00 | 51.65 | 55.80 | 53.73 | % | 0.17 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 315.00 | 56.90 | 60.80 | 58.85 | % | 0.19 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 320.00 | 61.85 | 65.80 | 63.83 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 325.00 | 66.90 | 70.80 | 68.85 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 330.00 | 71.70 | 75.80 | 73.75 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 335.00 | 76.70 | 80.80 | 78.75 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST |