Options Chain for ABBVIE INC COM (ABBV) - $204.80 as of 5/7/2026 7:00:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 66.80 | 70.85 | 68.83 | % | 0.51 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 140.00 | 61.85 | 65.85 | 63.85 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 145.00 | 57.10 | 60.95 | 59.03 | % | 0.41 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 150.00 | 52.05 | 56.00 | 54.03 | % | 0.36 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 5/7/2026 1:59:11 PM EST | |||
| 155.00 | 47.30 | 50.90 | 49.10 | % | 0.32 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 5/7/2026 1:59:11 PM EST | |||
| 160.00 | 42.40 | 46.05 | 44.23 | % | 0.28 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 5/7/2026 1:59:11 PM EST | |||
| 165.00 | 37.60 | 41.25 | 39.43 | % | 0.24 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.04 | 5/7/2026 1:59:11 PM EST | |||
| 170.00 | 32.60 | 36.40 | 34.50 | % | 0.20 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.03 | 5/7/2026 1:59:11 PM EST | |||
| 175.00 | 28.05 | 31.75 | 29.90 | % | 0.17 | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.04 | 5/7/2026 1:59:11 PM EST | |||
| 180.00 | 23.35 | 27.20 | 25.28 | 25.41 | % | 0.14 | 2 | 0 | 0.38 | 0.90 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 1:59:11 PM EST | |
| 185.00 | 19.25 | 22.95 | 21.10 | % | 0.11 | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.08 | 5/7/2026 1:59:11 PM EST | |||
| 190.00 | 15.20 | 19.00 | 17.10 | % | 0.09 | 0 | 0 | 0.26 | 0.79 | 0.01 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 195.00 | 11.65 | 14.80 | 13.23 | 13.00 | % | 0.07 | 1 | 0 | 0.26 | 0.70 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 1:59:11 PM EST | |
| 200.00 | 8.45 | 12.30 | 10.38 | % | 0.05 | 0 | 0 | 0.28 | 0.61 | 0.02 | -0.10 | 5/7/2026 1:59:11 PM EST | |||
| 205.00 | 5.70 | 9.65 | 7.68 | % | 0.04 | 0 | 0 | 0.26 | 0.51 | 0.02 | -0.10 | 5/7/2026 1:59:11 PM EST | |||
| 210.00 | 4.90 | 7.45 | 6.18 | % | 0.03 | 0 | 0 | 0.27 | 0.42 | 0.02 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 215.00 | 1.72 | 5.80 | 3.76 | % | 0.02 | 0 | 0 | 0.25 | 0.33 | 0.02 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 220.00 | 0.92 | 3.55 | 2.24 | 2.48 | % | 0.01 | 2 | 0 | 0.24 | 0.25 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 1:59:11 PM EST | |
| 225.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.27 | 0.19 | 0.01 | -0.06 | 5/7/2026 1:59:11 PM EST | |||
| 230.00 | 0.00 | 2.00 | 1.00 | 1.09 | % | 0.00 | 13 | 0 | 0.37 | 0.13 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 1:59:11 PM EST | |
| 235.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.40 | 0.09 | 0.01 | -0.03 | 5/7/2026 1:59:11 PM EST | |||
| 240.00 | 0.00 | 1.13 | 0.57 | 0.57 | % | 0.00 | 3 | 0 | 0.25 | 0.07 | 0.01 | -0.03 | 5/7/2026 | 5/7/2026 1:59:11 PM EST | |
| 245.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.02 | 5/7/2026 1:59:11 PM EST | |||
| 250.00 | 0.04 | 2.36 | 1.20 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 5/7/2026 1:59:11 PM EST | |||
| 255.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 5/7/2026 1:59:11 PM EST | |||
| 260.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 5/7/2026 1:59:11 PM EST | |||
| 265.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 270.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 275.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 140.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 145.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 150.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 5/7/2026 1:59:11 PM EST | |||
| 155.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 5/7/2026 1:59:11 PM EST | |||
| 160.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 5/7/2026 1:59:11 PM EST | |||
| 165.00 | 0.25 | 1.15 | 0.70 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.04 | 5/7/2026 1:59:11 PM EST | |||
| 170.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.03 | 5/7/2026 1:59:11 PM EST | |||
| 175.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.01 | -0.04 | 5/7/2026 1:59:11 PM EST | |||
| 180.00 | 0.86 | 1.90 | 1.38 | % | 0.01 | 0 | 0 | 0.30 | -0.10 | 0.01 | -0.07 | 5/7/2026 1:59:11 PM EST | |||
| 185.00 | 0.11 | 3.65 | 1.88 | 1.85 | % | 0.01 | 10 | 0 | 0.26 | -0.15 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 1:59:11 PM EST | |
| 190.00 | 0.85 | 4.90 | 2.88 | % | 0.02 | 0 | 0 | 0.27 | -0.21 | 0.01 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 195.00 | 2.26 | 5.50 | 3.88 | 4.24 | % | 0.02 | 1 | 0 | 0.26 | -0.30 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 1:59:11 PM EST | |
| 200.00 | 4.30 | 8.10 | 6.20 | % | 0.03 | 0 | 0 | 0.27 | -0.39 | 0.02 | -0.10 | 5/7/2026 1:59:11 PM EST | |||
| 205.00 | 6.50 | 10.40 | 8.45 | 8.15 | % | 0.04 | 1 | 0 | 0.27 | -0.49 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:59:11 PM EST | |
| 210.00 | 9.30 | 13.20 | 11.25 | % | 0.05 | 0 | 0 | 0.27 | -0.58 | 0.02 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 215.00 | 12.85 | 16.50 | 14.68 | % | 0.07 | 0 | 0 | 0.26 | -0.67 | 0.02 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 220.00 | 16.65 | 20.25 | 18.45 | % | 0.08 | 0 | 0 | 0.34 | -0.75 | 0.02 | -0.07 | 5/7/2026 1:59:11 PM EST | |||
| 225.00 | 20.70 | 24.45 | 22.58 | % | 0.10 | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.06 | 5/7/2026 1:59:11 PM EST | |||
| 230.00 | 25.25 | 28.95 | 27.10 | % | 0.12 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.05 | 5/7/2026 1:59:11 PM EST | |||
| 235.00 | 30.05 | 33.70 | 31.88 | % | 0.14 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.03 | 5/7/2026 1:59:11 PM EST | |||
| 240.00 | 35.00 | 38.60 | 36.80 | % | 0.15 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.03 | 5/7/2026 1:59:11 PM EST | |||
| 245.00 | 40.00 | 44.00 | 42.00 | % | 0.17 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 5/7/2026 1:59:11 PM EST | |||
| 250.00 | 45.10 | 48.60 | 46.85 | % | 0.19 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 5/7/2026 1:59:11 PM EST | |||
| 255.00 | 50.35 | 53.65 | 52.00 | % | 0.20 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 5/7/2026 1:59:11 PM EST | |||
| 260.00 | 55.10 | 58.65 | 56.88 | % | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/7/2026 1:59:11 PM EST | |||
| 265.00 | 60.35 | 63.65 | 62.00 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 270.00 | 65.35 | 68.65 | 67.00 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 275.00 | 70.35 | 73.60 | 71.98 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST |