Options Chain for ABBVIE INC COM (ABBV) - $207.94 as of 4/10/2026 8:20:42 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 | 89.60 | 93.75 | 91.68 | % | 0.76 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 125.00 | 84.65 | 88.80 | 86.73 | % | 0.69 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 130.00 | 79.50 | 83.85 | 81.68 | % | 0.63 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 135.00 | 74.70 | 78.85 | 76.78 | % | 0.57 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 140.00 | 69.75 | 73.90 | 71.83 | % | 0.51 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:08 PM EST | |||
| 145.00 | 64.65 | 69.00 | 66.83 | % | 0.46 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:08 PM EST | |||
| 150.00 | 59.90 | 64.05 | 61.98 | % | 0.41 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 4/16/2026 4:00:08 PM EST | |||
| 155.00 | 55.00 | 59.15 | 57.08 | % | 0.37 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 4/16/2026 4:00:08 PM EST | |||
| 160.00 | 50.25 | 53.60 | 51.93 | % | 0.32 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 4/16/2026 4:00:08 PM EST | |||
| 165.00 | 45.70 | 48.75 | 47.23 | % | 0.29 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.05 | 4/16/2026 4:00:08 PM EST | |||
| 170.00 | 40.65 | 43.90 | 42.28 | % | 0.25 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.05 | 4/16/2026 4:00:08 PM EST | |||
| 175.00 | 35.85 | 39.75 | 37.80 | % | 0.22 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.07 | 4/16/2026 4:00:08 PM EST | |||
| 180.00 | 31.15 | 35.25 | 33.20 | % | 0.18 | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.07 | 4/16/2026 4:00:08 PM EST | |||
| 185.00 | 26.70 | 30.25 | 28.48 | % | 0.15 | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 190.00 | 22.25 | 25.90 | 24.08 | % | 0.13 | 0 | 0 | 0.31 | 0.81 | 0.01 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 195.00 | 18.55 | 22.20 | 20.38 | % | 0.10 | 0 | 0 | 0.34 | 0.76 | 0.01 | -0.11 | 4/16/2026 4:00:08 PM EST | |||
| 200.00 | 15.55 | 17.45 | 16.50 | % | 0.08 | 0 | 0 | 0.33 | 0.69 | 0.01 | -0.11 | 4/16/2026 4:00:08 PM EST | |||
| 205.00 | 12.05 | 14.10 | 13.08 | % | 0.06 | 0 | 0 | 0.32 | 0.61 | 0.02 | -0.12 | 4/16/2026 4:00:08 PM EST | |||
| 210.00 | 9.35 | 10.90 | 10.13 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.32 | 0.52 | 0.02 | -0.12 | 4/15/2026 | 4/16/2026 4:00:08 PM EST |
| 215.00 | 6.70 | 7.65 | 7.18 | 6.50 | +0.05 | +0.78% | 0.03 | 1 | 10 | 0.30 | 0.43 | 0.02 | -0.11 | 4/17/2026 | 4/16/2026 4:00:08 PM EST |
| 220.00 | 4.55 | 5.85 | 5.20 | 4.60 | +0.25 | +5.75% | 0.02 | 1 | 23 | 0.30 | 0.34 | 0.02 | -0.10 | 4/17/2026 | 4/16/2026 4:00:08 PM EST |
| 225.00 | 3.10 | 4.05 | 3.58 | 3.60 | +0.60 | +20.00% | 0.02 | 2 | 11 | 0.30 | 0.26 | 0.02 | -0.08 | 4/17/2026 | 4/16/2026 4:00:08 PM EST |
| 230.00 | 0.38 | 2.83 | 1.61 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.28 | 0.18 | 0.01 | -0.07 | 4/15/2026 | 4/16/2026 4:00:08 PM EST |
| 235.00 | 0.13 | 1.89 | 1.01 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.29 | 0.13 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 240.00 | 0.49 | 1.27 | 0.88 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.08 | 0.01 | -0.04 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 245.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.42 | 0.06 | 0.01 | -0.03 | 4/16/2026 4:00:08 PM EST | |||
| 250.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.02 | 4/16/2026 4:00:08 PM EST | |||
| 255.00 | 0.00 | 2.17 | 1.09 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.47 | 0.02 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 4/16/2026 4:00:08 PM EST | |||
| 265.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 4/16/2026 4:00:08 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 275.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 285.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 290.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 295.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 305.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 310.00 | 0.00 | 1.66 | 0.83 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 1.93 | 0.97 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/16/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/16/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 4/16/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 4/16/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | -0.02 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 165.00 | 0.23 | 0.67 | 0.45 | 0.48 | -0.50 | -51.02% | 0.00 | 1 | 140 | 0.36 | -0.03 | 0.00 | -0.05 | 4/17/2026 | 4/16/2026 4:00:08 PM EST |
| 170.00 | 0.01 | 0.79 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.40 | -0.05 | 0.00 | -0.05 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 2.70 | 1.35 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.07 | 0.01 | -0.07 | 4/15/2026 | 4/16/2026 4:00:08 PM EST |
| 180.00 | 0.82 | 1.50 | 1.16 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | -0.10 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 185.00 | 1.27 | 2.08 | 1.68 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.35 | -0.14 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 190.00 | 1.88 | 3.15 | 2.52 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.35 | -0.19 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 195.00 | 2.71 | 4.15 | 3.43 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.34 | -0.24 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 200.00 | 3.95 | 5.05 | 4.50 | 5.04 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.33 | -0.31 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 205.00 | 5.45 | 7.20 | 6.33 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.32 | -0.39 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 210.00 | 7.45 | 9.20 | 8.33 | % | 0.04 | 0 | 0 | 0.31 | -0.48 | 0.02 | -0.12 | 4/16/2026 4:00:08 PM EST | |||
| 215.00 | 9.40 | 11.60 | 10.50 | 12.73 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.30 | -0.57 | 0.02 | -0.11 | 4/14/2026 | 4/16/2026 4:00:08 PM EST |
| 220.00 | 12.65 | 14.50 | 13.58 | % | 0.06 | 0 | 0 | 0.30 | -0.66 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 225.00 | 15.90 | 17.80 | 16.85 | % | 0.07 | 0 | 0 | 0.29 | -0.74 | 0.02 | -0.08 | 4/16/2026 4:00:08 PM EST | |||
| 230.00 | 19.25 | 22.25 | 20.75 | % | 0.09 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.07 | 4/16/2026 4:00:08 PM EST | |||
| 235.00 | 23.25 | 26.50 | 24.88 | % | 0.11 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.05 | 4/16/2026 4:00:08 PM EST | |||
| 240.00 | 27.20 | 31.15 | 29.18 | % | 0.12 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.04 | 4/16/2026 4:00:08 PM EST | |||
| 245.00 | 32.05 | 35.85 | 33.95 | % | 0.14 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.03 | 4/16/2026 4:00:08 PM EST | |||
| 250.00 | 36.80 | 40.95 | 38.88 | % | 0.16 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 4/16/2026 4:00:08 PM EST | |||
| 255.00 | 41.75 | 45.90 | 43.83 | % | 0.17 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 4/16/2026 4:00:08 PM EST | |||
| 260.00 | 46.75 | 50.90 | 48.83 | % | 0.19 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:08 PM EST | |||
| 265.00 | 51.70 | 55.90 | 53.80 | % | 0.20 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:08 PM EST | |||
| 270.00 | 56.70 | 60.90 | 58.80 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 275.00 | 61.70 | 65.90 | 63.80 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 280.00 | 66.70 | 70.85 | 68.78 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 285.00 | 71.70 | 75.85 | 73.78 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 290.00 | 76.70 | 80.90 | 78.80 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 295.00 | 81.75 | 85.70 | 83.73 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 300.00 | 86.70 | 90.90 | 88.80 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 305.00 | 91.70 | 95.90 | 93.80 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 310.00 | 96.70 | 100.90 | 98.80 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST |