Options Chain for ABBVIE INC COM (ABBV) - $211.64 as of 5/1/2026 7:00:14 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 | 85.20 | 89.20 | 87.20 | % | 0.73 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 125.00 | 80.30 | 84.30 | 82.30 | % | 0.66 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 130.00 | 75.30 | 79.25 | 77.28 | 78.10 | % | 0.59 | 2 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 135.00 | 70.35 | 74.30 | 72.33 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 140.00 | 65.40 | 69.35 | 67.38 | % | 0.48 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 145.00 | 60.50 | 64.35 | 62.43 | % | 0.43 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 150.00 | 55.55 | 59.45 | 57.50 | % | 0.38 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 155.00 | 50.65 | 54.60 | 52.63 | % | 0.34 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 160.00 | 45.70 | 49.60 | 47.65 | % | 0.30 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 165.00 | 40.75 | 44.70 | 42.73 | % | 0.26 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 170.00 | 36.20 | 39.95 | 38.08 | % | 0.22 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 175.00 | 31.25 | 35.10 | 33.18 | % | 0.19 | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.07 | 5/1/2026 4:00:01 PM EST | |||
| 180.00 | 26.70 | 30.05 | 28.38 | % | 0.16 | 0 | 0 | 0.44 | 0.89 | 0.01 | -0.08 | 5/1/2026 4:00:01 PM EST | |||
| 185.00 | 22.00 | 25.95 | 23.98 | % | 0.13 | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.09 | 5/1/2026 4:00:01 PM EST | |||
| 190.00 | 17.90 | 21.40 | 19.65 | 24.49 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.29 | 0.79 | 0.01 | -0.10 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 195.00 | 14.75 | 16.80 | 15.78 | % | 0.08 | 0 | 0 | 0.29 | 0.73 | 0.01 | -0.10 | 5/1/2026 4:00:01 PM EST | |||
| 200.00 | 11.75 | 13.40 | 12.58 | % | 0.06 | 0 | 0 | 0.30 | 0.66 | 0.02 | -0.11 | 5/1/2026 4:00:01 PM EST | |||
| 205.00 | 8.80 | 9.85 | 9.33 | 13.92 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | 0.57 | 0.02 | -0.11 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 210.00 | 5.95 | 7.55 | 6.75 | 8.16 | -1.85 | -18.49% | 0.03 | 1 | 3 | 0.28 | 0.47 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 215.00 | 4.15 | 5.25 | 4.70 | 5.71 | -3.04 | -34.75% | 0.02 | 8 | 1 | 0.28 | 0.37 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 220.00 | 2.66 | 3.80 | 3.23 | 3.37 | -2.33 | -40.88% | 0.01 | 1 | 11 | 0.28 | 0.28 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 225.00 | 1.54 | 2.85 | 2.20 | 2.31 | -1.09 | -32.06% | 0.01 | 2 | 10 | 0.28 | 0.21 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 230.00 | 0.91 | 2.04 | 1.48 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | 0.15 | 0.01 | -0.06 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 235.00 | 0.53 | 1.44 | 0.99 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.11 | 0.01 | -0.05 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.30 | 0.07 | 0.01 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 285.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 305.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 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 | 5/1/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 155.00 | 0.03 | 0.48 | 0.26 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.58 | 1.29 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.05 | 0.00 | -0.05 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.07 | 5/1/2026 4:00:01 PM EST | |||
| 180.00 | 0.88 | 3.10 | 1.99 | % | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.01 | -0.08 | 5/1/2026 4:00:01 PM EST | |||
| 185.00 | 1.28 | 2.13 | 1.71 | 1.60 | % | 0.01 | 8 | 0 | 0.33 | -0.16 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 190.00 | 1.93 | 2.60 | 2.27 | 2.18 | +0.74 | +51.39% | 0.01 | 3 | 1 | 0.31 | -0.21 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 195.00 | 2.89 | 4.00 | 3.45 | 2.67 | +0.22 | +8.98% | 0.02 | 1 | 10 | 0.30 | -0.27 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 200.00 | 4.20 | 5.65 | 4.93 | % | 0.02 | 0 | 0 | 0.29 | -0.34 | 0.02 | -0.11 | 5/1/2026 4:00:01 PM EST | |||
| 205.00 | 6.05 | 7.55 | 6.80 | % | 0.03 | 0 | 0 | 0.28 | -0.43 | 0.02 | -0.11 | 5/1/2026 4:00:01 PM EST | |||
| 210.00 | 8.50 | 10.10 | 9.30 | 9.30 | % | 0.04 | 12 | 0 | 0.28 | -0.53 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 215.00 | 11.50 | 13.00 | 12.25 | % | 0.06 | 0 | 0 | 0.27 | -0.63 | 0.02 | -0.10 | 5/1/2026 4:00:01 PM EST | |||
| 220.00 | 14.70 | 16.30 | 15.50 | % | 0.07 | 0 | 0 | 0.25 | -0.72 | 0.02 | -0.09 | 5/1/2026 4:00:01 PM EST | |||
| 225.00 | 18.85 | 21.60 | 20.23 | 20.16 | % | 0.09 | 3 | 0 | 0.29 | -0.79 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 230.00 | 22.45 | 25.80 | 24.13 | % | 0.10 | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 235.00 | 26.75 | 30.60 | 28.68 | % | 0.12 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 240.00 | 31.55 | 35.50 | 33.53 | % | 0.14 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 245.00 | 36.40 | 40.40 | 38.40 | % | 0.16 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 250.00 | 41.40 | 45.35 | 43.38 | % | 0.17 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 255.00 | 46.30 | 50.30 | 48.30 | % | 0.19 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 260.00 | 51.40 | 55.30 | 53.35 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 265.00 | 56.40 | 60.50 | 58.45 | % | 0.22 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 270.00 | 61.40 | 65.30 | 63.35 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 275.00 | 66.40 | 70.30 | 68.35 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 280.00 | 71.40 | 75.30 | 73.35 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 285.00 | 76.40 | 80.30 | 78.35 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 290.00 | 81.40 | 85.25 | 83.33 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 295.00 | 86.40 | 90.25 | 88.33 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 300.00 | 91.40 | 95.30 | 93.35 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 305.00 | 96.40 | 100.20 | 98.30 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 310.00 | 101.40 | 105.30 | 103.35 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST |