Options Chain for ABBVIE INC COM (ABBV) - $197.99 as of 4/29/2026 7:10:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 82.60 | 86.55 | 84.58 | % | 0.70 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 125.00 | 77.60 | 81.75 | 79.68 | % | 0.64 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 130.00 | 72.70 | 76.70 | 74.70 | % | 0.57 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 135.00 | 67.65 | 71.65 | 69.65 | % | 0.52 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 140.00 | 62.70 | 66.70 | 64.70 | 60.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 12:59:13 PM EST |
| 145.00 | 57.70 | 61.70 | 59.70 | % | 0.41 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 150.00 | 52.75 | 56.75 | 54.75 | % | 0.36 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 155.00 | 47.85 | 51.85 | 49.85 | % | 0.32 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 4/29/2026 12:59:13 PM EST | |||
| 160.00 | 42.85 | 46.85 | 44.85 | % | 0.28 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 4/29/2026 12:59:13 PM EST | |||
| 165.00 | 38.00 | 41.90 | 39.95 | % | 0.24 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 4/29/2026 12:59:13 PM EST | |||
| 170.00 | 33.10 | 37.05 | 35.08 | % | 0.21 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.06 | 4/29/2026 12:59:13 PM EST | |||
| 175.00 | 28.25 | 32.15 | 30.20 | % | 0.17 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.06 | 4/29/2026 12:59:13 PM EST | |||
| 180.00 | 23.50 | 27.45 | 25.48 | 18.97 | -1.00 | -5.01% | 0.14 | 2 | 2 | 0.56 | 0.92 | 0.01 | -0.08 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 185.00 | 18.90 | 22.85 | 20.88 | 18.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | 0.87 | 0.01 | -0.11 | 4/27/2026 | 4/29/2026 12:59:13 PM EST |
| 190.00 | 14.55 | 18.40 | 16.48 | % | 0.09 | 0 | 0 | 0.34 | 0.81 | 0.01 | -0.13 | 4/29/2026 12:59:13 PM EST | |||
| 195.00 | 11.30 | 14.05 | 12.68 | 11.00 | +2.08 | +23.32% | 0.07 | 2 | 2 | 0.34 | 0.73 | 0.02 | -0.14 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 200.00 | 8.95 | 9.65 | 9.30 | 9.70 | +3.70 | +61.67% | 0.05 | 12 | 93 | 0.32 | 0.63 | 0.02 | -0.15 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 205.00 | 6.10 | 6.75 | 6.43 | 7.05 | +3.01 | +74.51% | 0.03 | 24 | 41 | 0.31 | 0.51 | 0.02 | -0.15 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 210.00 | 3.90 | 4.35 | 4.13 | 4.09 | +1.56 | +61.66% | 0.02 | 204 | 53 | 0.31 | 0.38 | 0.02 | -0.14 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 215.00 | 1.55 | 2.73 | 2.14 | 2.58 | +1.04 | +67.54% | 0.01 | 49 | 175 | 0.30 | 0.26 | 0.02 | -0.11 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 220.00 | 1.06 | 1.60 | 1.33 | 1.42 | +0.46 | +47.92% | 0.01 | 25 | 175 | 0.29 | 0.16 | 0.02 | -0.08 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 225.00 | 0.05 | 0.99 | 0.52 | 0.60 | -0.04 | -6.25% | 0.00 | 114 | 66 | 0.25 | 0.08 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.50 | +0.10 | +25.00% | 0.00 | 22 | 152 | 0.26 | 0.04 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 235.00 | 0.00 | 2.17 | 1.09 | 1.00 | +0.69 | +222.59% | 0.00 | 1 | 47 | 0.32 | 0.02 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 240.00 | 0.00 | 2.16 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.57 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/29/2026 12:59:13 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 250.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 255.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 260.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 265.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 270.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 275.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 145.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.70 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:59:13 PM EST |
| 150.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 529 | 0.92 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 12:59:13 PM EST |
| 160.00 | 0.00 | 2.22 | 1.11 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.83 | 0.00 | 0.00 | -0.02 | 4/27/2026 | 4/29/2026 12:59:13 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.66 | -0.01 | 0.00 | -0.03 | 4/27/2026 | 4/29/2026 12:59:13 PM EST |
| 170.00 | 0.00 | 1.02 | 0.51 | 0.35 | -0.42 | -54.55% | 0.00 | 2 | 302 | 0.38 | -0.04 | 0.00 | -0.06 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 175.00 | 0.40 | 2.00 | 1.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.48 | -0.05 | 0.00 | -0.06 | 4/27/2026 | 4/29/2026 12:59:13 PM EST |
| 180.00 | 0.08 | 0.93 | 0.51 | 0.80 | -1.00 | -55.56% | 0.00 | 192 | 47 | 0.40 | -0.08 | 0.01 | -0.08 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 185.00 | 0.58 | 2.33 | 1.46 | 1.48 | -1.09 | -42.42% | 0.01 | 6 | 75 | 0.35 | -0.13 | 0.01 | -0.11 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 190.00 | 1.57 | 1.94 | 1.76 | 1.80 | -2.05 | -53.25% | 0.01 | 20 | 42 | 0.34 | -0.19 | 0.01 | -0.13 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 195.00 | 2.53 | 3.05 | 2.79 | 2.80 | -2.83 | -50.27% | 0.01 | 12 | 153 | 0.33 | -0.27 | 0.02 | -0.14 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 200.00 | 4.05 | 4.65 | 4.35 | 4.25 | -3.70 | -46.55% | 0.02 | 37 | 39 | 0.32 | -0.37 | 0.02 | -0.15 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 205.00 | 6.20 | 6.75 | 6.48 | 6.20 | -4.25 | -40.67% | 0.03 | 1 | 46 | 0.31 | -0.49 | 0.02 | -0.15 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 210.00 | 8.85 | 9.60 | 9.23 | 9.25 | -3.80 | -29.12% | 0.04 | 109 | 26 | 0.30 | -0.62 | 0.02 | -0.14 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 215.00 | 11.25 | 14.75 | 13.00 | 15.73 | -0.67 | -4.09% | 0.06 | 3 | 3 | 0.28 | -0.74 | 0.02 | -0.11 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 220.00 | 14.65 | 18.70 | 16.68 | 22.86 | -0.18 | -0.79% | 0.08 | 2 | 6 | 0.39 | -0.84 | 0.02 | -0.08 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 225.00 | 19.15 | 23.15 | 21.15 | 25.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.41 | -0.92 | 0.01 | -0.04 | 4/22/2026 | 4/29/2026 12:59:13 PM EST |
| 230.00 | 23.75 | 27.80 | 25.78 | % | 0.11 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.02 | 4/29/2026 12:59:13 PM EST | |||
| 235.00 | 28.65 | 32.70 | 30.68 | % | 0.13 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 4/29/2026 12:59:13 PM EST | |||
| 240.00 | 33.75 | 37.70 | 35.73 | % | 0.15 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 4/29/2026 12:59:13 PM EST | |||
| 245.00 | 38.55 | 42.75 | 40.65 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 250.00 | 43.55 | 47.70 | 45.63 | % | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 255.00 | 48.70 | 52.75 | 50.73 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 260.00 | 53.75 | 57.65 | 55.70 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 265.00 | 58.55 | 62.75 | 60.65 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 270.00 | 63.55 | 67.75 | 65.65 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 275.00 | 68.70 | 72.75 | 70.73 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 280.00 | 73.75 | 77.70 | 75.73 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 285.00 | 78.60 | 82.75 | 80.68 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 290.00 | 83.55 | 87.75 | 85.65 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 295.00 | 88.65 | 92.75 | 90.70 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 300.00 | 93.55 | 97.75 | 95.65 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 305.00 | 98.70 | 102.75 | 100.73 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 310.00 | 103.75 | 107.70 | 105.73 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST |