Options Chain for ABBVIE INC COM (ABBV) - $266.00 as of 10/6/2026 8:30:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 130.25 | 134.40 | 132.33 | % | 0.98 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 140.00 | 125.25 | 129.30 | 127.28 | % | 0.91 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 145.00 | 120.70 | 123.70 | 122.20 | % | 0.84 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 150.00 | 115.25 | 119.40 | 117.33 | % | 0.78 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 155.00 | 110.25 | 114.15 | 112.20 | % | 0.72 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 160.00 | 105.25 | 109.15 | 107.20 | % | 0.67 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 165.00 | 100.15 | 104.40 | 102.28 | % | 0.62 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 170.00 | 95.15 | 99.30 | 97.23 | % | 0.57 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 175.00 | 90.30 | 94.30 | 92.30 | % | 0.53 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 180.00 | 85.30 | 89.15 | 87.23 | % | 0.48 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 185.00 | 80.30 | 84.15 | 82.23 | % | 0.44 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 190.00 | 75.30 | 79.35 | 77.33 | % | 0.41 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 195.00 | 70.10 | 74.15 | 72.13 | % | 0.37 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 200.00 | 65.20 | 69.30 | 67.25 | % | 0.34 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 205.00 | 60.00 | 64.45 | 62.23 | % | 0.30 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 210.00 | 55.35 | 59.15 | 57.25 | % | 0.27 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.02 | 10/5/2026 4:00:04 PM EST | |||
| 215.00 | 50.15 | 54.45 | 52.30 | % | 0.24 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 10/5/2026 4:00:04 PM EST | |||
| 220.00 | 45.35 | 49.50 | 47.43 | 40.67 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.46 | 0.95 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 225.00 | 40.50 | 44.50 | 42.50 | % | 0.19 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.05 | 10/5/2026 4:00:04 PM EST | |||
| 230.00 | 35.60 | 39.75 | 37.68 | % | 0.16 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.06 | 10/5/2026 4:00:04 PM EST | |||
| 235.00 | 31.65 | 34.85 | 33.25 | % | 0.14 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.07 | 10/5/2026 4:00:04 PM EST | |||
| 240.00 | 27.15 | 30.65 | 28.90 | % | 0.12 | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.09 | 10/5/2026 4:00:04 PM EST | |||
| 245.00 | 22.95 | 26.45 | 24.70 | % | 0.10 | 0 | 0 | 0.33 | 0.78 | 0.01 | -0.10 | 10/5/2026 4:00:04 PM EST | |||
| 250.00 | 19.50 | 21.85 | 20.68 | 20.43 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.33 | 0.72 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 255.00 | 15.95 | 18.20 | 17.08 | 12.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | 0.66 | 0.01 | -0.12 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 260.00 | 12.75 | 14.90 | 13.83 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.32 | 0.58 | 0.01 | -0.13 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 265.00 | 10.10 | 11.90 | 11.00 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.32 | 0.51 | 0.02 | -0.13 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 270.00 | 7.65 | 9.10 | 8.38 | 6.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | 0.42 | 0.02 | -0.12 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 275.00 | 5.55 | 7.10 | 6.33 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.30 | 0.34 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 280.00 | 4.15 | 6.00 | 5.08 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.29 | 0.27 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 285.00 | 2.90 | 4.00 | 3.45 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.30 | 0.21 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 290.00 | 1.87 | 3.15 | 2.51 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.29 | 0.16 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 295.00 | 1.22 | 2.29 | 1.76 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | 0.12 | 0.01 | -0.06 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 300.00 | 0.77 | 1.69 | 1.23 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.29 | 0.09 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 305.00 | 0.51 | 1.15 | 0.83 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.01 | -0.04 | 10/5/2026 4:00:04 PM EST | |||
| 310.00 | 0.27 | 0.93 | 0.60 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.00 | -0.03 | 10/5/2026 4:00:04 PM EST | |||
| 315.00 | 0.16 | 0.70 | 0.43 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.03 | 10/5/2026 4:00:04 PM EST | |||
| 320.00 | 0.08 | 0.54 | 0.31 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 10/5/2026 4:00:04 PM EST | |||
| 325.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 10/5/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 10/5/2026 4:00:04 PM EST | |||
| 335.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 10/5/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 205.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 210.00 | 0.03 | 0.48 | 0.26 | % | 0.00 | 0 | 0 | 0.32 | -0.02 | 0.00 | -0.02 | 10/5/2026 4:00:04 PM EST | |||
| 215.00 | 0.10 | 0.61 | 0.36 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.01 | 10/5/2026 4:00:04 PM EST | |||
| 220.00 | 0.19 | 0.77 | 0.48 | % | 0.00 | 0 | 0 | 0.32 | -0.05 | 0.00 | -0.03 | 10/5/2026 4:00:04 PM EST | |||
| 225.00 | 0.34 | 1.03 | 0.69 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | -0.07 | 0.00 | -0.05 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 230.00 | 0.58 | 1.38 | 0.98 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | -0.09 | 0.01 | -0.06 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 235.00 | 0.94 | 1.86 | 1.40 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.33 | -0.13 | 0.01 | -0.07 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 240.00 | 1.46 | 2.48 | 1.97 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.17 | 0.01 | -0.09 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 245.00 | 2.20 | 3.40 | 2.80 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | -0.22 | 0.01 | -0.10 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 250.00 | 3.30 | 4.45 | 3.88 | % | 0.02 | 0 | 0 | 0.30 | -0.28 | 0.01 | -0.12 | 10/5/2026 4:00:04 PM EST | |||
| 255.00 | 4.55 | 5.95 | 5.25 | % | 0.02 | 0 | 0 | 0.29 | -0.34 | 0.01 | -0.12 | 10/5/2026 4:00:04 PM EST | |||
| 260.00 | 6.20 | 7.70 | 6.95 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | -0.42 | 0.01 | -0.13 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 265.00 | 8.30 | 9.90 | 9.10 | % | 0.03 | 0 | 0 | 0.28 | -0.49 | 0.02 | -0.13 | 10/5/2026 4:00:04 PM EST | |||
| 270.00 | 10.80 | 12.65 | 11.73 | % | 0.04 | 0 | 0 | 0.27 | -0.58 | 0.02 | -0.12 | 10/5/2026 4:00:04 PM EST | |||
| 275.00 | 13.70 | 15.60 | 14.65 | % | 0.05 | 0 | 0 | 0.26 | -0.66 | 0.02 | -0.11 | 10/5/2026 4:00:04 PM EST | |||
| 280.00 | 17.00 | 19.15 | 18.08 | % | 0.06 | 0 | 0 | 0.25 | -0.73 | 0.01 | -0.10 | 10/5/2026 4:00:04 PM EST | |||
| 285.00 | 20.70 | 22.95 | 21.83 | % | 0.08 | 0 | 0 | 0.23 | -0.79 | 0.01 | -0.09 | 10/5/2026 4:00:04 PM EST | |||
| 290.00 | 24.00 | 27.55 | 25.78 | % | 0.09 | 0 | 0 | 0.21 | -0.84 | 0.01 | -0.07 | 10/5/2026 4:00:04 PM EST | |||
| 295.00 | 28.35 | 31.90 | 30.13 | % | 0.10 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.06 | 10/5/2026 4:00:04 PM EST | |||
| 300.00 | 32.90 | 36.40 | 34.65 | % | 0.12 | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.05 | 10/5/2026 4:00:04 PM EST | |||
| 305.00 | 37.60 | 41.15 | 39.38 | % | 0.13 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.04 | 10/5/2026 4:00:04 PM EST | |||
| 310.00 | 42.65 | 45.90 | 44.28 | % | 0.14 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 10/5/2026 4:00:04 PM EST | |||
| 315.00 | 47.25 | 51.50 | 49.38 | % | 0.16 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.03 | 10/5/2026 4:00:04 PM EST | |||
| 320.00 | 52.45 | 56.50 | 54.48 | % | 0.17 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 10/5/2026 4:00:04 PM EST | |||
| 325.00 | 57.15 | 61.40 | 59.28 | % | 0.18 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 10/5/2026 4:00:04 PM EST | |||
| 330.00 | 62.20 | 66.45 | 64.33 | % | 0.19 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/5/2026 4:00:04 PM EST | |||
| 335.00 | 67.20 | 71.25 | 69.23 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/5/2026 4:00:04 PM EST |