AbbVie Inc オプションチェーン

ABBVNYSE

Trade with Public

Trade with Public

$261.82

M&A: Apogee Therapeutics (APGE) was acquired by AbbVie (ABBV) on Thursday, September 3, 2026 for $10.9B paid in cash

概要ニュース業績予想イベント目標株価財務センチメント株主構成配当比較株式レポート

オプション異常なオプション活動

AbbVie Options

View AbbVie (ABBV) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

—

P/C Ratio (OI)

0.76

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

130.0335.0

130.0

335.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

Strike

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price130.34Sep 01, 2026

Change

-

Bid129.35

Ask132.15

volume0

Intrest1

Strike

130

130

Last Price-

Change

-

Bid-

Ask2.13

volume0

Intrest0

Last Price125.34Sep 01, 2026

Change

-

Bid123.85

Ask127.35

volume0

Intrest0

Strike

135

135

Last Price-

Change

-

Bid-

Ask2.13

volume0

Intrest0

Last Price-

Change

-

Bid119.35

Ask122.35

volume0

Intrest0

Strike

140

140

Last Price-

Change

-

Bid-

Ask2.13

volume0

Intrest0

Last Price-

Change

-

Bid114.1

Ask117.35

volume0

Intrest0

Strike

145

145

Last Price-

Change

-

Bid-

Ask2.13

volume0

Intrest0

Last Price-

Change

-

Bid109.35

Ask111.6

volume0

Intrest0

Strike

150

150

Last Price-

Change

-

Bid-

Ask2.13

volume0

Intrest0

Last Price-

Change

-

Bid103.85

Ask107.35

volume0

Intrest0

Strike

155

155

Last Price-

Change

-

Bid-

Ask2.13

volume0

Intrest0

Last Price-

Change

-

Bid99.35

Ask102.35

volume0

Intrest0

Strike

160

160

Last Price-

Change

-

Bid-

Ask2.13

volume0

Intrest0

Last Price-

Change

-

Bid94.35

Ask97.15

volume0

Intrest0

Strike

165

165

Last Price0.06Sep 02, 2026

Change

-

Bid-

Ask0.01

volume0

Intrest20

Last Price-

Change

-

Bid89.35

Ask91.95

volume0

Intrest0

Strike

170

170

Last Price0.05Sep 02, 2026

Change

-

Bid-

Ask0.01

volume0

Intrest2

Last Price-

Change

-

Bid84.35

Ask87.35

volume0

Intrest0

Strike

175

175

Last Price0.05Sep 02, 2026

Change

-

Bid-

Ask0.01

volume0

Intrest122

Last Price86.21Jul 28, 2026

Change

-

Bid78.9

Ask82.35

volume0

Intrest0

Strike

180

180

Last Price0.03Sep 02, 2026

Change

-

Bid-

Ask0.01

volume0

Intrest22

Last Price81.12Jul 28, 2026

Change

-

Bid74.4

Ask76.8

volume0

Intrest2

Strike

185

185

Last Price0.04Sep 02, 2026

Change

-

Bid-

Ask0.01

volume0

Intrest18

Last Price-

Change

-

Bid68.9

Ask72.3

volume0

Intrest0

Strike

190

190

Last Price0.02Sep 02, 2026

Change

-

Bid-

Ask0.01

volume0

Intrest18

Last Price-

Change

-

Bid64.4

Ask67.35

volume0

Intrest0

Strike

195

195

Last Price0.01Sep 02, 2026

Change

-

Bid-

Ask0.01

volume0

Intrest96

Last Price-

Change

-

Bid59.35

Ask62.3

volume0

Intrest0

Strike

200

200

Last Price0.01Sep 02, 2026

Change

-

Bid-

Ask0.01

volume0

Intrest49

Last Price-

Change

-

Bid54.4

Ask57.35

volume0

Intrest0

Strike

205

205

Last Price0.01Sep 03, 2026

Change

-

Bid-

Ask0.01

volume0

Intrest14

Last Price48.65Sep 02, 2026

Change

-

Bid49.4

Ask52.35

volume0

Intrest2

Strike

210

210

Last Price-

Change

-

Bid-

Ask2.13

volume0

Intrest0

Last Price45.9Sep 03, 2026

Change

-

Bid43.9

Ask47.3

volume0

Intrest1

Strike

215

215

Last Price0.26Aug 18, 2026

Change

-

Bid-

Ask1.17

volume0

Intrest1

Last Price45.6Aug 24, 2026

Change

-

Bid39.4

Ask42.2

volume0

Intrest6

Strike

220

220

Last Price0.01Sep 03, 2026

Change

-

Bid-

Ask0.09

volume0

Intrest119

Last Price39.59Aug 19, 2026

Change

-

Bid34.4

Ask37.35

volume0

Intrest0

Strike

225

225

Last Price0.07Aug 26, 2026

Change

-

Bid-

Ask0.34

volume0

Intrest16

Last Price-

Change

-

Bid31.9

Ask34.85

volume0

Intrest0

Strike

227.5

227.5

Last Price-

Change

-

Bid-

Ask2.13

volume0

Intrest0

Last Price29.71Sep 02, 2026

Change

-

Bid28.9

Ask32.35

volume0

Intrest9

Strike

230

230

Last Price0.01Sep 02, 2026

Change

-

Bid-

Ask1.8

volume0

Intrest78

Last Price-

Change

-

Bid27.05

Ask29.85

volume0

Intrest0

Strike

232.5

232.5

Last Price0.07Aug 21, 2026

Change

-

Bid-

Ask0.35

volume0

Intrest3

Last Price16Aug 11, 2026

Change

-

Bid23.9

Ask27.35

volume0

Intrest12

Strike

235

235

Last Price0.03Sep 02, 2026

Change

-

Bid-

Ask0.03

volume0

Intrest146

Last Price-

Change

-

Bid21.4

Ask24.85

volume0

Intrest0

Strike

237.5

237.5

Last Price0.1Aug 25, 2026

Change

-

Bid-

Ask2.13

volume0

Intrest2

Last Price21.11Sep 03, 2026

Change

-

Bid19

Ask22.4

volume0

Intrest27

Strike

240

240

Last Price0.03Sep 01, 2026

Change

-

Bid-

Ask0.87

volume0

Intrest162

Last Price16.34Aug 27, 2026

Change

-

Bid16.4

Ask19.9

volume0

Intrest3

Strike

242.5

242.5

Last Price0.01Sep 03, 2026

Change

-

Bid-

Ask0.55

volume0

Intrest224

Last Price16.2Sep 03, 2026

Change

-

Bid13.9

Ask17.4

volume0

Intrest8

Strike

245

245

Last Price0.12Sep 02, 2026

Change

-

Bid-

Ask0.42

volume0

Intrest216

Last Price11.06Sep 02, 2026

Change

-

Bid11.5

Ask14.8

volume0

Intrest6

Strike

247.5

247.5

Last Price0.13Sep 03, 2026

Change

-

Bid0.01

Ask0.23

volume0

Intrest273

Last Price10.28Sep 02, 2026

Change

-

Bid9

Ask11.85

volume0

Intrest66

Strike

250

250

Last Price0.02Sep 03, 2026

Change

-

Bid0.02

Ask0.44

volume0

Intrest1360

Last Price8.83Sep 03, 2026

Change

-

Bid6.75

Ask9.25

volume0

Intrest14

Strike

252.5

252.5

Last Price0.07Sep 03, 2026

Change

-

Bid0.06

Ask0.51

volume0

Intrest104

Last Price5.86Sep 03, 2026

Change

-

Bid4.75

Ask7.05

volume0

Intrest301

Strike

255

255

Last Price0.19Sep 03, 2026

Change

-

Bid0.07

Ask0.62

volume0

Intrest64

Last Price4.25Sep 03, 2026

Change

-

Bid2.49

Ask4.75

volume0

Intrest173

Strike

257.5

257.5

Last Price0.51Sep 03, 2026

Change

-

Bid0.26

Ask0.68

volume0

Intrest48

Last Price1.79Sep 03, 2026

Change

-

Bid1.54

Ask2.45

volume0

Intrest1342

Strike

260

260

Last Price1.07Sep 03, 2026

Change

-

Bid0.6

Ask1.61

volume0

Intrest105

Last Price1.22Sep 03, 2026

Change

-

Bid0.51

Ask1.45

volume0

Intrest342

Strike

262.5

262.5

Last Price3Sep 03, 2026

Change

-

Bid1.76

Ask3.9

volume0

Intrest323

Last Price0.58Sep 03, 2026

Change

-

Bid0.23

Ask0.45

volume0

Intrest457

Strike

265

265

Last Price3.38Sep 03, 2026

Change

-

Bid3.45

Ask6.15

volume0

Intrest99

Last Price0.1Sep 03, 2026

Change

-

Bid0.02

Ask0.15

volume0

Intrest208

Strike

267.5

267.5

Last Price7.27Aug 26, 2026

Change

-

Bid5.35

Ask8.7

volume0

Intrest14

Last Price0.05Sep 03, 2026

Change

-

Bid-

Ask0.25

volume0

Intrest558

Strike

270

270

Last Price9.14Sep 02, 2026

Change

-

Bid7.8

Ask10.7

volume0

Intrest13

Last Price0.01Sep 03, 2026

Change

-

Bid0.01

Ask0.02

volume0

Intrest2167

Strike

272.5

272.5

Last Price-

Change

-

Bid10.3

Ask13.2

volume0

Intrest0

Last Price0.01Sep 03, 2026

Change

-

Bid-

Ask0.1

volume0

Intrest285

Strike

275

275

Last Price13.66Sep 03, 2026

Change

-

Bid12.8

Ask16.2

volume0

Intrest0

Last Price0.02Sep 02, 2026

Change

-

Bid-

Ask0.4

volume0

Intrest137

Strike

277.5

277.5

Last Price-

Change

-

Bid15.25

Ask18.2

volume0

Intrest0

Last Price0.01Sep 01, 2026

Change

-

Bid-

Ask0.25

volume0

Intrest723

Strike

280

280

Last Price-

Change

-

Bid17.8

Ask20.9

volume0

Intrest0

Last Price0.14Sep 01, 2026

Change

-

Bid-

Ask1.36

volume0

Intrest4

Strike

282.5

282.5

Last Price-

Change

-

Bid20.25

Ask23.75

volume0

Intrest0

Last Price0.01Sep 02, 2026

Change

-

Bid-

Ask0.75

volume0

Intrest119

Strike

285

285

Last Price-

Change

-

Bid23.3

Ask26.25

volume0

Intrest0

Last Price0.05Sep 02, 2026

Change

-

Bid-

Ask2.13

volume0

Intrest16

Strike

287.5

287.5

Last Price-

Change

-

Bid25.25

Ask28.75

volume0

Intrest0

Last Price0.11Aug 31, 2026

Change

-

Bid-

Ask0.13

volume0

Intrest6

Strike

290

290

Last Price-

Change

-

Bid27.75

Ask31.25

volume0

Intrest0

Last Price1.47Jul 28, 2026

Change

-

Bid-

Ask2.13

volume0

Intrest1

Strike

295

295

Last Price-

Change

-

Bid32.75

Ask36.25

volume0

Intrest0

Last Price0.04Sep 02, 2026

Change

-

Bid-

Ask2.13

volume0

Intrest91

Strike

300

300

Last Price-

Change

-

Bid37.75

Ask41.25

volume0

Intrest0

Last Price0.83Jul 28, 2026

Change

-

Bid-

Ask2.13

volume0

Intrest1

Strike

305

305

Last Price-

Change

-

Bid42.75

Ask46.25

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.13

volume0

Intrest0

Strike

310

310

Last Price-

Change

-

Bid47.75

Ask51.25

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.13

volume0

Intrest0

Strike

315

315

Last Price-

Change

-

Bid52.75

Ask56

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.13

volume0

Intrest0

Strike

320

320

Last Price-

Change

-

Bid57.75

Ask61.25

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.13

volume0

Intrest0

Strike

325

325

Last Price-

Change

-

Bid62.8

Ask66.2

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.13

volume0

Intrest0

Strike

330

330

Last Price-

Change

-

Bid67.8

Ask71.2

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.13

volume0

Intrest0

Strike

335

335

Last Price-

Change

-

Bid73.25

Ask75.95

volume0

Intrest0

© 2026 Benzinga | All Rights Reserved