Options Chain for ABBVIE INC COM (ABBV) - $201.08 as of 4/24/2026 4:20:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 112.60 | 116.10 | 114.35 | 124.68 | 0.00 | 0.00% | 1.35 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:10 PM EST |
| 90.00 | 107.45 | 111.15 | 109.30 | % | 1.21 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 95.00 | 102.60 | 106.25 | 104.43 | % | 1.10 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 100.00 | 97.70 | 101.25 | 99.48 | % | 0.99 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 105.00 | 92.65 | 96.25 | 94.45 | % | 0.90 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 110.00 | 87.65 | 91.30 | 89.48 | % | 0.81 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 115.00 | 82.70 | 86.35 | 84.53 | % | 0.74 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 120.00 | 78.00 | 81.40 | 79.70 | 90.15 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 4/24/2026 4:00:10 PM EST |
| 125.00 | 72.60 | 76.10 | 74.35 | 84.35 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 4/24/2026 4:00:10 PM EST |
| 130.00 | 67.75 | 71.55 | 69.65 | % | 0.54 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 135.00 | 62.90 | 66.70 | 64.80 | % | 0.48 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 140.00 | 58.20 | 61.75 | 59.98 | % | 0.43 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 145.00 | 53.35 | 55.65 | 54.50 | 65.53 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 3/26/2026 | 4/24/2026 4:00:10 PM EST |
| 150.00 | 49.15 | 50.80 | 49.98 | 56.00 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.52 | 0.96 | 0.00 | -0.04 | 4/20/2026 | 4/24/2026 4:00:10 PM EST |
| 155.00 | 44.50 | 46.65 | 45.58 | % | 0.29 | 0 | 52 | 0.54 | 0.95 | 0.00 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 160.00 | 39.10 | 41.50 | 40.30 | 44.72 | 0.00 | 0.00% | 0.25 | 0 | 307 | 0.48 | 0.93 | 0.00 | -0.06 | 3/24/2026 | 4/24/2026 4:00:10 PM EST |
| 165.00 | 34.40 | 36.35 | 35.38 | 42.60 | 0.00 | 0.00% | 0.21 | 0 | 113 | 0.41 | 0.91 | 0.01 | -0.06 | 4/20/2026 | 4/24/2026 4:00:10 PM EST |
| 170.00 | 29.95 | 32.70 | 31.33 | 31.56 | -6.38 | -16.82% | 0.18 | 1 | 223 | 0.33 | 0.88 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 175.00 | 26.15 | 28.05 | 27.10 | % | 0.15 | 0 | 66 | 0.35 | 0.84 | 0.01 | -0.08 | 4/24/2026 4:00:10 PM EST | |||
| 180.00 | 22.50 | 23.65 | 23.08 | 22.46 | -11.64 | -34.14% | 0.13 | 3 | 321 | 0.35 | 0.80 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 185.00 | 18.30 | 19.45 | 18.88 | 22.60 | 0.00 | 0.00% | 0.10 | 0 | 310 | 0.33 | 0.74 | 0.01 | -0.09 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 190.00 | 14.95 | 16.50 | 15.73 | 15.59 | -9.65 | -38.24% | 0.08 | 5 | 805 | 0.33 | 0.68 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 195.00 | 12.25 | 12.60 | 12.43 | 12.60 | -4.80 | -27.59% | 0.06 | 8 | 828 | 0.32 | 0.60 | 0.02 | -0.10 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 200.00 | 9.50 | 9.85 | 9.68 | 10.00 | -1.00 | -9.10% | 0.05 | 75 | 1,142 | 0.32 | 0.52 | 0.02 | -0.10 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 210.00 | 5.30 | 5.60 | 5.45 | 5.45 | -1.05 | -16.16% | 0.03 | 105 | 1,638 | 0.31 | 0.36 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 220.00 | 2.66 | 2.94 | 2.80 | 2.86 | -0.44 | -13.34% | 0.01 | 299 | 3,415 | 0.30 | 0.22 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 230.00 | 1.24 | 1.59 | 1.42 | 1.33 | -0.32 | -19.40% | 0.01 | 183 | 4,165 | 0.30 | 0.13 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 240.00 | 0.55 | 0.90 | 0.73 | 0.65 | -0.18 | -21.69% | 0.00 | 91 | 3,518 | 0.31 | 0.07 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 250.00 | 0.20 | 0.67 | 0.44 | 0.35 | -0.01 | -2.78% | 0.00 | 77 | 2,808 | 0.32 | 0.04 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 260.00 | 0.10 | 0.55 | 0.33 | 0.18 | -0.13 | -41.94% | 0.00 | 9 | 1,473 | 0.34 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 0.48 | 0.24 | 0.15 | -0.10 | -40.00% | 0.00 | 6 | 4,638 | 0.42 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 280.00 | 0.06 | 0.48 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.41 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 0.67 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.53 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 0.66 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.57 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:10 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.53 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.18 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.31 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 84 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 0.72 | 0.36 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.75 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/24/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.67 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:10 PM EST |
| 130.00 | 0.01 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.49 | -0.01 | 0.00 | -0.02 | 4/1/2026 | 4/24/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.48 | 0.24 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.56 | -0.01 | 0.00 | -0.02 | 4/16/2026 | 4/24/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 0.96 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.59 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 145.00 | 0.19 | 0.55 | 0.37 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.44 | -0.02 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 150.00 | 0.39 | 0.65 | 0.52 | 0.50 | +0.09 | +21.96% | 0.00 | 1 | 1,125 | 0.43 | -0.04 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 155.00 | 0.43 | 1.24 | 0.84 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 564 | 0.43 | -0.05 | 0.00 | -0.05 | 4/15/2026 | 4/24/2026 4:00:10 PM EST |
| 160.00 | 0.80 | 1.18 | 0.99 | 1.00 | +0.25 | +33.34% | 0.01 | 1 | 732 | 0.40 | -0.07 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 165.00 | 1.04 | 1.59 | 1.32 | 1.30 | +0.11 | +9.25% | 0.01 | 3 | 825 | 0.39 | -0.09 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 170.00 | 1.66 | 2.09 | 1.88 | 1.92 | +0.22 | +12.95% | 0.01 | 44 | 1,650 | 0.38 | -0.12 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 175.00 | 2.17 | 2.52 | 2.35 | 2.50 | +0.35 | +16.28% | 0.01 | 80 | 2,279 | 0.36 | -0.16 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 180.00 | 3.20 | 3.35 | 3.28 | 3.35 | +0.49 | +17.14% | 0.02 | 462 | 2,675 | 0.35 | -0.20 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 185.00 | 4.30 | 4.60 | 4.45 | 4.50 | +0.65 | +16.89% | 0.02 | 143 | 1,227 | 0.34 | -0.26 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 190.00 | 5.80 | 5.95 | 5.88 | 5.90 | +0.73 | +14.12% | 0.03 | 185 | 1,908 | 0.33 | -0.32 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 195.00 | 7.45 | 7.80 | 7.63 | 7.55 | +0.95 | +14.40% | 0.04 | 245 | 3,113 | 0.32 | -0.40 | 0.02 | -0.10 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 200.00 | 9.65 | 10.10 | 9.88 | 9.98 | +1.23 | +14.06% | 0.05 | 301 | 3,087 | 0.32 | -0.48 | 0.02 | -0.10 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 210.00 | 15.40 | 16.35 | 15.88 | 16.01 | +1.56 | +10.80% | 0.08 | 15 | 2,983 | 0.31 | -0.64 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 220.00 | 22.80 | 24.30 | 23.55 | 23.66 | +2.61 | +12.40% | 0.11 | 15 | 1,355 | 0.32 | -0.78 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 230.00 | 31.30 | 32.50 | 31.90 | 31.85 | +2.38 | +8.08% | 0.14 | 9 | 639 | 0.34 | -0.87 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 240.00 | 40.85 | 43.15 | 42.00 | 31.80 | 0.00 | 0.00% | 0.17 | 0 | 171 | 0.44 | -0.93 | 0.01 | -0.03 | 4/16/2026 | 4/24/2026 4:00:10 PM EST |
| 250.00 | 49.50 | 53.00 | 51.25 | 44.12 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.49 | -0.96 | 0.00 | -0.02 | 4/8/2026 | 4/24/2026 4:00:10 PM EST |
| 260.00 | 59.35 | 63.30 | 61.33 | 56.82 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 3/23/2026 | 4/24/2026 4:00:10 PM EST |
| 270.00 | 69.35 | 72.75 | 71.05 | % | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 280.00 | 79.50 | 83.00 | 81.25 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 290.00 | 89.60 | 92.95 | 91.28 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 300.00 | 99.35 | 103.35 | 101.35 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 310.00 | 109.40 | 113.30 | 111.35 | % | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 320.00 | 119.35 | 122.80 | 121.08 | % | 0.38 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 330.00 | 129.35 | 133.30 | 131.33 | % | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST |