Options Chain for ABBVIE INC COM (ABBV) - $214.50 as of 5/20/2026 7:30:43 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 | 91.50 | 94.70 | 93.10 | % | 0.78 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 125.00 | 86.50 | 89.70 | 88.10 | % | 0.70 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 130.00 | 81.45 | 84.70 | 83.08 | % | 0.64 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 135.00 | 76.10 | 79.70 | 77.90 | % | 0.58 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 140.00 | 71.40 | 74.70 | 73.05 | 65.27 | 0.00 | 0.00% | 0.52 | 0 | 67 | 1.45 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:12 PM EST |
| 145.00 | 66.55 | 69.75 | 68.15 | % | 0.47 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 150.00 | 60.90 | 64.70 | 62.80 | % | 0.42 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 155.00 | 56.60 | 59.75 | 58.18 | % | 0.38 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 160.00 | 51.55 | 54.75 | 53.15 | % | 0.33 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 165.00 | 46.60 | 49.80 | 48.20 | 41.90 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:12 PM EST |
| 170.00 | 42.00 | 44.85 | 43.43 | % | 0.26 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 175.00 | 37.05 | 39.90 | 38.48 | % | 0.22 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 5/20/2026 4:00:12 PM EST | |||
| 180.00 | 32.10 | 34.95 | 33.53 | % | 0.19 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.04 | 5/20/2026 4:00:12 PM EST | |||
| 185.00 | 27.20 | 30.05 | 28.63 | 30.45 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.62 | 0.98 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 187.50 | 24.75 | 27.60 | 26.18 | % | 0.14 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.06 | 5/20/2026 4:00:12 PM EST | |||
| 190.00 | 22.30 | 25.10 | 23.70 | % | 0.12 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.06 | 5/20/2026 4:00:12 PM EST | |||
| 192.50 | 19.90 | 22.80 | 21.35 | % | 0.11 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.08 | 5/20/2026 4:00:12 PM EST | |||
| 195.00 | 17.50 | 20.40 | 18.95 | 16.43 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.50 | 0.91 | 0.01 | -0.10 | 5/1/2026 | 5/20/2026 4:00:12 PM EST |
| 197.50 | 15.10 | 18.10 | 16.60 | % | 0.08 | 0 | 0 | 0.34 | 0.88 | 0.01 | -0.10 | 5/20/2026 4:00:12 PM EST | |||
| 200.00 | 13.35 | 14.25 | 13.80 | 15.09 | +2.99 | +24.72% | 0.07 | 1 | 19 | 0.28 | 0.85 | 0.02 | -0.12 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 202.50 | 11.20 | 13.40 | 12.30 | % | 0.06 | 0 | 0 | 0.32 | 0.81 | 0.02 | -0.13 | 5/20/2026 4:00:12 PM EST | |||
| 205.00 | 9.40 | 10.90 | 10.15 | 11.04 | 0.00 | 0.00% | 0.05 | 0 | 255 | 0.31 | 0.75 | 0.03 | -0.14 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 207.50 | 7.60 | 9.10 | 8.35 | % | 0.04 | 0 | 0 | 0.30 | 0.68 | 0.03 | -0.15 | 5/20/2026 4:00:12 PM EST | |||
| 210.00 | 5.75 | 6.45 | 6.10 | 6.53 | -0.69 | -9.56% | 0.03 | 1 | 138 | 0.25 | 0.60 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 212.50 | 4.65 | 5.30 | 4.98 | 4.80 | -0.60 | -11.12% | 0.02 | 1 | 3 | 0.26 | 0.52 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 215.00 | 3.50 | 3.85 | 3.68 | 3.37 | -1.43 | -29.80% | 0.02 | 12 | 111 | 0.26 | 0.44 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 217.50 | 2.41 | 3.05 | 2.73 | 2.70 | -0.89 | -24.80% | 0.01 | 1 | 95 | 0.26 | 0.36 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 220.00 | 1.76 | 2.22 | 1.99 | 2.03 | -0.32 | -13.62% | 0.01 | 29 | 408 | 0.26 | 0.28 | 0.03 | -0.14 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 222.50 | 1.15 | 1.57 | 1.36 | 1.35 | -0.75 | -35.72% | 0.01 | 6 | 10 | 0.26 | 0.22 | 0.03 | -0.12 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 225.00 | 0.68 | 1.10 | 0.89 | 0.92 | -0.28 | -23.34% | 0.00 | 3 | 258 | 0.26 | 0.16 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 227.50 | 0.51 | 0.90 | 0.71 | 0.70 | -0.15 | -17.65% | 0.00 | 3 | 23 | 0.27 | 0.12 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.31 | -0.16 | -34.05% | 0.00 | 1 | 232 | 0.30 | 0.08 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 232.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.01 | -0.05 | 5/20/2026 4:00:12 PM EST | |||
| 235.00 | 0.00 | 2.28 | 1.14 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.50 | 0.04 | 0.01 | -0.03 | 5/5/2026 | 5/20/2026 4:00:12 PM EST |
| 240.00 | 0.00 | 2.21 | 1.11 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.01 | 0.00 | -0.02 | 5/7/2026 | 5/20/2026 4:00:12 PM EST |
| 245.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 4:00:12 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 255.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:12 PM EST |
| 260.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 270.00 | 0.00 | 0.47 | 0.24 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:12 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 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 | 1.16 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 140.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 145.00 | 0.00 | 1.04 | 0.52 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:12 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:12 PM EST |
| 155.00 | 0.00 | 1.17 | 0.59 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 382 | 1.02 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:12 PM EST |
| 165.00 | 0.00 | 0.22 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:12 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 175.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 25 | 0.49 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.43 | -0.02 | 0.00 | -0.04 | 5/14/2026 | 5/20/2026 4:00:12 PM EST |
| 185.00 | 0.00 | 0.63 | 0.32 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.47 | -0.02 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 187.50 | 0.00 | 0.47 | 0.24 | 0.27 | % | 0.00 | 1 | 0 | 0.41 | -0.03 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 190.00 | 0.00 | 1.29 | 0.65 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.48 | -0.03 | 0.01 | -0.06 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 192.50 | 0.11 | 1.21 | 0.66 | % | 0.00 | 0 | 0 | 0.34 | -0.07 | 0.01 | -0.08 | 5/20/2026 4:00:12 PM EST | |||
| 195.00 | 0.33 | 0.80 | 0.57 | 0.56 | +0.03 | +5.66% | 0.00 | 4 | 30 | 0.31 | -0.09 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 197.50 | 0.57 | 0.98 | 0.78 | 0.80 | % | 0.00 | 2 | 0 | 0.30 | -0.12 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 200.00 | 0.53 | 1.36 | 0.95 | 0.98 | +0.03 | +3.16% | 0.00 | 3 | 261 | 0.28 | -0.15 | 0.02 | -0.12 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 202.50 | 1.24 | 1.52 | 1.38 | 1.09 | % | 0.01 | 2 | 0 | 0.28 | -0.19 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 205.00 | 1.76 | 2.14 | 1.95 | 1.92 | +0.29 | +17.80% | 0.01 | 20 | 222 | 0.28 | -0.25 | 0.03 | -0.14 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 207.50 | 1.86 | 2.93 | 2.40 | 2.90 | +0.33 | +12.84% | 0.01 | 1 | 2 | 0.26 | -0.32 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 210.00 | 3.35 | 3.90 | 3.63 | 3.80 | +0.90 | +31.04% | 0.02 | 8 | 76 | 0.28 | -0.40 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 212.50 | 4.05 | 4.95 | 4.50 | 3.87 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.26 | -0.48 | 0.03 | -0.16 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 215.00 | 4.95 | 6.20 | 5.58 | 5.73 | +0.59 | +11.48% | 0.03 | 5 | 218 | 0.24 | -0.56 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 217.50 | 7.25 | 7.85 | 7.55 | 7.47 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | -0.64 | 0.03 | -0.15 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 220.00 | 7.45 | 9.50 | 8.48 | 11.27 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.20 | -0.72 | 0.03 | -0.14 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 222.50 | 10.00 | 11.40 | 10.70 | % | 0.05 | 0 | 0 | 0.22 | -0.78 | 0.03 | -0.12 | 5/20/2026 4:00:12 PM EST | |||
| 225.00 | 11.20 | 13.85 | 12.53 | 20.88 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.35 | -0.84 | 0.02 | -0.10 | 5/11/2026 | 5/20/2026 4:00:12 PM EST |
| 227.50 | 13.35 | 15.85 | 14.60 | % | 0.06 | 0 | 0 | 0.34 | -0.89 | 0.02 | -0.08 | 5/20/2026 4:00:12 PM EST | |||
| 230.00 | 15.65 | 18.55 | 17.10 | 23.94 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.40 | -0.92 | 0.01 | -0.06 | 5/4/2026 | 5/20/2026 4:00:12 PM EST |
| 232.50 | 18.05 | 20.90 | 19.48 | % | 0.08 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.05 | 5/20/2026 4:00:12 PM EST | |||
| 235.00 | 20.50 | 24.00 | 22.25 | % | 0.09 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.03 | 5/20/2026 4:00:12 PM EST | |||
| 240.00 | 25.45 | 29.00 | 27.23 | % | 0.11 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 5/20/2026 4:00:12 PM EST | |||
| 245.00 | 30.50 | 33.65 | 32.08 | % | 0.13 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:12 PM EST | |||
| 250.00 | 35.50 | 38.65 | 37.08 | % | 0.15 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 255.00 | 40.50 | 43.65 | 42.08 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 260.00 | 45.50 | 48.65 | 47.08 | % | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 265.00 | 50.50 | 53.65 | 52.08 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 270.00 | 55.50 | 58.75 | 57.13 | 70.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:12 PM EST |
| 275.00 | 60.50 | 63.55 | 62.03 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 280.00 | 65.55 | 68.75 | 67.15 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 285.00 | 70.50 | 73.75 | 72.13 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 290.00 | 75.50 | 78.45 | 76.98 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 295.00 | 80.50 | 83.65 | 82.08 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 300.00 | 85.50 | 88.75 | 87.13 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 305.00 | 90.50 | 93.65 | 92.08 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 310.00 | 95.50 | 98.65 | 97.08 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST |