Options Chain for ABBVIE INC COM (ABBV) - $215.34 as of 4/2/2026 8:40:45 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 | 92.95 | 97.00 | 94.98 | % | 0.79 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 125.00 | 87.95 | 91.90 | 89.93 | % | 0.72 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 130.00 | 83.00 | 87.00 | 85.00 | % | 0.65 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 135.00 | 78.00 | 82.00 | 80.00 | % | 0.59 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 140.00 | 73.00 | 77.00 | 75.00 | % | 0.54 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 145.00 | 68.00 | 72.10 | 70.05 | % | 0.48 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 150.00 | 63.05 | 67.00 | 65.03 | % | 0.43 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 155.00 | 58.05 | 62.10 | 60.08 | % | 0.39 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 160.00 | 53.15 | 57.15 | 55.15 | % | 0.34 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 165.00 | 48.25 | 52.20 | 50.23 | % | 0.30 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 170.00 | 43.35 | 47.35 | 45.35 | % | 0.27 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 175.00 | 38.45 | 42.40 | 40.43 | % | 0.23 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 180.00 | 33.65 | 37.65 | 35.65 | % | 0.20 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.03 | 4/1/2026 4:00:08 PM EST | |||
| 185.00 | 29.60 | 32.90 | 31.25 | % | 0.17 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.06 | 4/1/2026 4:00:08 PM EST | |||
| 190.00 | 25.35 | 28.30 | 26.83 | % | 0.14 | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.07 | 4/1/2026 4:00:08 PM EST | |||
| 195.00 | 20.90 | 24.00 | 22.45 | % | 0.12 | 0 | 0 | 0.37 | 0.80 | 0.01 | -0.09 | 4/1/2026 4:00:08 PM EST | |||
| 200.00 | 16.95 | 19.10 | 18.03 | % | 0.09 | 0 | 0 | 0.34 | 0.74 | 0.01 | -0.10 | 4/1/2026 4:00:08 PM EST | |||
| 205.00 | 13.30 | 15.60 | 14.45 | % | 0.07 | 0 | 0 | 0.33 | 0.68 | 0.01 | -0.11 | 4/1/2026 4:00:08 PM EST | |||
| 210.00 | 10.80 | 12.45 | 11.63 | 11.43 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | 0.60 | 0.02 | -0.12 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 215.00 | 7.80 | 9.70 | 8.75 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.33 | 0.51 | 0.02 | -0.12 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 220.00 | 5.55 | 7.45 | 6.50 | 7.47 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.33 | 0.42 | 0.02 | -0.11 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 225.00 | 3.70 | 5.40 | 4.55 | 4.59 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.32 | 0.33 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 230.00 | 2.52 | 3.40 | 2.96 | % | 0.01 | 0 | 0 | 0.31 | 0.25 | 0.02 | -0.09 | 4/1/2026 4:00:08 PM EST | |||
| 235.00 | 1.47 | 2.43 | 1.95 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.30 | 0.18 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 240.00 | 0.88 | 1.96 | 1.42 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.31 | 0.13 | 0.01 | -0.06 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 245.00 | 0.44 | 1.18 | 0.81 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.30 | 0.09 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.03 | 4/1/2026 4:00:08 PM EST | |||
| 255.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 260.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 265.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 275.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 280.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 285.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 290.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 295.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 300.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 305.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 310.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/1/2026 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 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 2.39 | 1.20 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 2.46 | 1.23 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.76 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 2.55 | 1.28 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 2.84 | 1.42 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.60 | -0.03 | 0.00 | -0.02 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.03 | 4/1/2026 4:00:08 PM EST | |||
| 185.00 | 1.20 | 2.09 | 1.65 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.01 | -0.06 | 4/1/2026 4:00:08 PM EST | |||
| 190.00 | 1.85 | 2.54 | 2.20 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.39 | -0.15 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 195.00 | 2.23 | 3.65 | 2.94 | % | 0.02 | 0 | 0 | 0.38 | -0.20 | 0.01 | -0.09 | 4/1/2026 4:00:08 PM EST | |||
| 200.00 | 3.50 | 4.30 | 3.90 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.36 | -0.26 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 205.00 | 4.70 | 6.10 | 5.40 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.35 | -0.32 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 210.00 | 6.45 | 7.90 | 7.18 | 7.14 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.34 | -0.40 | 0.02 | -0.12 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 215.00 | 8.70 | 10.10 | 9.40 | 12.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.34 | -0.49 | 0.02 | -0.12 | 3/27/2026 | 4/1/2026 4:00:08 PM EST |
| 220.00 | 11.45 | 12.75 | 12.10 | 11.08 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.33 | -0.58 | 0.02 | -0.11 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 225.00 | 14.80 | 15.70 | 15.25 | % | 0.07 | 0 | 0 | 0.32 | -0.67 | 0.02 | -0.10 | 4/1/2026 4:00:08 PM EST | |||
| 230.00 | 17.80 | 20.05 | 18.93 | % | 0.08 | 0 | 0 | 0.32 | -0.75 | 0.02 | -0.09 | 4/1/2026 4:00:08 PM EST | |||
| 235.00 | 21.05 | 24.30 | 22.68 | % | 0.10 | 0 | 0 | 0.30 | -0.82 | 0.01 | -0.07 | 4/1/2026 4:00:08 PM EST | |||
| 240.00 | 25.45 | 28.30 | 26.88 | % | 0.11 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.06 | 4/1/2026 4:00:08 PM EST | |||
| 245.00 | 30.10 | 33.15 | 31.63 | % | 0.13 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.04 | 4/1/2026 4:00:08 PM EST | |||
| 250.00 | 34.85 | 38.25 | 36.55 | % | 0.15 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.03 | 4/1/2026 4:00:08 PM EST | |||
| 255.00 | 39.70 | 43.75 | 41.73 | % | 0.16 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 260.00 | 44.65 | 48.65 | 46.65 | % | 0.18 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 265.00 | 49.55 | 53.60 | 51.58 | % | 0.19 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 270.00 | 54.60 | 58.60 | 56.60 | % | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 275.00 | 59.55 | 63.55 | 61.55 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 280.00 | 64.45 | 68.55 | 66.50 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 285.00 | 69.55 | 73.50 | 71.53 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 290.00 | 74.55 | 78.50 | 76.53 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 295.00 | 79.55 | 83.50 | 81.53 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 300.00 | 84.50 | 88.50 | 86.50 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 305.00 | 89.45 | 93.50 | 91.48 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 310.00 | 94.50 | 98.45 | 96.48 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST |