Options Chain for ABBVIE INC COM (ABBV) - $203.14 as of 4/30/2026 7:00:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 82.65 | 86.65 | 84.65 | % | 0.71 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 125.00 | 77.65 | 81.60 | 79.63 | % | 0.64 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 130.00 | 72.65 | 76.70 | 74.68 | % | 0.57 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 135.00 | 67.70 | 71.75 | 69.73 | % | 0.52 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 140.00 | 62.70 | 66.70 | 64.70 | % | 0.46 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 145.00 | 57.80 | 61.75 | 59.78 | % | 0.41 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 4/29/2026 12:59:13 PM EST | |||
| 150.00 | 52.80 | 56.80 | 54.80 | % | 0.37 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 4/29/2026 12:59:13 PM EST | |||
| 155.00 | 47.85 | 51.85 | 49.85 | % | 0.32 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 4/29/2026 12:59:13 PM EST | |||
| 160.00 | 42.95 | 47.10 | 45.03 | % | 0.28 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 4/29/2026 12:59:13 PM EST | |||
| 165.00 | 38.05 | 42.05 | 40.05 | % | 0.24 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 4/29/2026 12:59:13 PM EST | |||
| 170.00 | 33.20 | 37.20 | 35.20 | % | 0.21 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 4/29/2026 12:59:13 PM EST | |||
| 175.00 | 28.45 | 32.40 | 30.43 | % | 0.17 | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.06 | 4/29/2026 12:59:13 PM EST | |||
| 180.00 | 23.80 | 27.75 | 25.78 | % | 0.14 | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.08 | 4/29/2026 12:59:13 PM EST | |||
| 185.00 | 19.30 | 23.20 | 21.25 | 16.11 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.45 | 0.86 | 0.01 | -0.09 | 4/28/2026 | 4/29/2026 12:59:13 PM EST |
| 190.00 | 15.05 | 19.00 | 17.03 | 17.00 | +4.70 | +38.22% | 0.09 | 4 | 5 | 0.33 | 0.80 | 0.01 | -0.11 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 195.00 | 11.15 | 14.50 | 12.83 | 13.25 | +3.70 | +38.75% | 0.07 | 22 | 21 | 0.34 | 0.72 | 0.02 | -0.12 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 200.00 | 9.70 | 10.30 | 10.00 | 9.55 | +2.99 | +45.58% | 0.05 | 10 | 66 | 0.29 | 0.63 | 0.02 | -0.13 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 205.00 | 6.80 | 7.45 | 7.13 | 7.30 | +2.17 | +42.30% | 0.03 | 2 | 1 | 0.30 | 0.52 | 0.02 | -0.13 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 210.00 | 4.45 | 5.15 | 4.80 | 4.90 | +1.35 | +38.03% | 0.02 | 8 | 43 | 0.29 | 0.40 | 0.02 | -0.12 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 215.00 | 2.11 | 3.30 | 2.71 | 2.99 | +1.05 | +54.13% | 0.01 | 56 | 94 | 0.29 | 0.30 | 0.02 | -0.11 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 220.00 | 1.50 | 1.99 | 1.75 | 1.80 | +0.31 | +20.81% | 0.01 | 1,199 | 131 | 0.28 | 0.21 | 0.02 | -0.09 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 225.00 | 0.00 | 1.30 | 0.65 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.30 | 0.14 | 0.01 | -0.06 | 4/27/2026 | 4/29/2026 12:59:13 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.61 | +0.11 | +22.00% | 0.00 | 5 | 131 | 0.28 | 0.08 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 235.00 | 0.10 | 0.50 | 0.30 | 0.25 | -0.12 | -32.44% | 0.00 | 24 | 48 | 0.27 | 0.05 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 240.00 | 0.00 | 2.28 | 1.14 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.51 | 0.03 | 0.00 | -0.02 | 4/22/2026 | 4/29/2026 12:59:13 PM EST |
| 245.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 4/29/2026 12:59:13 PM EST | |||
| 250.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 4/29/2026 12:59:13 PM EST | |||
| 255.00 | 0.00 | 2.18 | 1.09 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 12:59:13 PM EST |
| 260.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 265.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 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 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 280.00 | 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 | |||
| 285.00 | 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 | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.86 | 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 | 0.89 | 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 | 0.91 | 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 | 0.94 | 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 | 0.97 | 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 | 1.33 | 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 | 1.24 | 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 | 1.16 | 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 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 145.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.08 | -32.00% | 0.00 | 80 | 163 | 0.61 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 150.00 | 0.00 | 2.17 | 1.09 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 12:59:13 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 1.02 | +0.35 | +52.24% | 0.01 | 218 | 343 | 0.64 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 160.00 | 0.00 | 2.26 | 1.13 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.74 | -0.01 | 0.00 | -0.03 | 4/27/2026 | 4/29/2026 12:59:13 PM EST |
| 165.00 | 0.00 | 2.34 | 1.17 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.68 | -0.01 | 0.00 | -0.03 | 4/23/2026 | 4/29/2026 12:59:13 PM EST |
| 170.00 | 0.00 | 1.78 | 0.89 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.49 | -0.03 | 0.00 | -0.04 | 4/23/2026 | 4/29/2026 12:59:13 PM EST |
| 175.00 | 0.00 | 1.67 | 0.84 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | -0.06 | 0.01 | -0.06 | 4/28/2026 | 4/29/2026 12:59:13 PM EST |
| 180.00 | 0.44 | 1.92 | 1.18 | 0.88 | -0.78 | -46.99% | 0.01 | 4 | 47 | 0.36 | -0.09 | 0.01 | -0.08 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 185.00 | 1.01 | 2.07 | 1.54 | 1.60 | -1.36 | -45.95% | 0.01 | 19 | 84 | 0.34 | -0.14 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 190.00 | 1.79 | 2.46 | 2.13 | 2.35 | -2.41 | -50.63% | 0.01 | 30 | 77 | 0.33 | -0.20 | 0.01 | -0.11 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 195.00 | 2.98 | 3.55 | 3.27 | 3.90 | -2.20 | -36.07% | 0.02 | 4 | 32 | 0.33 | -0.28 | 0.02 | -0.12 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 200.00 | 4.70 | 5.15 | 4.93 | 5.00 | -3.69 | -42.47% | 0.02 | 9 | 46 | 0.31 | -0.37 | 0.02 | -0.13 | 4/29/2026 | 4/29/2026 12:59:13 PM EST |
| 205.00 | 6.75 | 7.35 | 7.05 | 9.80 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.30 | -0.48 | 0.02 | -0.13 | 4/23/2026 | 4/29/2026 12:59:13 PM EST |
| 210.00 | 9.45 | 10.15 | 9.80 | 15.28 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.30 | -0.60 | 0.02 | -0.12 | 4/27/2026 | 4/29/2026 12:59:13 PM EST |
| 215.00 | 11.45 | 14.75 | 13.10 | 18.58 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | -0.70 | 0.02 | -0.11 | 4/24/2026 | 4/29/2026 12:59:13 PM EST |
| 220.00 | 15.05 | 19.05 | 17.05 | % | 0.08 | 0 | 0 | 0.37 | -0.79 | 0.02 | -0.09 | 4/29/2026 12:59:13 PM EST | |||
| 225.00 | 19.40 | 23.10 | 21.25 | % | 0.09 | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.06 | 4/29/2026 12:59:13 PM EST | |||
| 230.00 | 24.00 | 27.95 | 25.98 | 26.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | -0.92 | 0.01 | -0.04 | 4/20/2026 | 4/29/2026 12:59:13 PM EST |
| 235.00 | 28.80 | 32.75 | 30.78 | % | 0.13 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.03 | 4/29/2026 12:59:13 PM EST | |||
| 240.00 | 33.80 | 37.70 | 35.75 | % | 0.15 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 4/29/2026 12:59:13 PM EST | |||
| 245.00 | 38.75 | 42.70 | 40.73 | % | 0.17 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 4/29/2026 12:59:13 PM EST | |||
| 250.00 | 43.75 | 47.75 | 45.75 | % | 0.18 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 4/29/2026 12:59:13 PM EST | |||
| 255.00 | 48.75 | 52.70 | 50.73 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 260.00 | 53.55 | 57.75 | 55.65 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 265.00 | 58.65 | 62.75 | 60.70 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 270.00 | 63.65 | 67.75 | 65.70 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 275.00 | 68.75 | 72.65 | 70.70 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 280.00 | 73.75 | 77.65 | 75.70 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 285.00 | 78.75 | 82.75 | 80.75 | % | 0.28 | 0 | 0 | 0.87 | -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 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 295.00 | 88.75 | 92.75 | 90.75 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 300.00 | 93.75 | 97.75 | 95.75 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 305.00 | 98.75 | 102.75 | 100.75 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST | |||
| 310.00 | 103.75 | 107.65 | 105.70 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:13 PM EST |