Options Chain for ABBVIE INC COM (ABBV) - $212.93 as of 6/2/2026 10:30:44 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 | 91.00 | 95.10 | 93.05 | % | 0.78 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 125.00 | 86.10 | 90.15 | 88.13 | % | 0.71 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 130.00 | 80.95 | 85.20 | 83.08 | % | 0.64 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 135.00 | 76.15 | 80.20 | 78.18 | % | 0.58 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 140.00 | 71.10 | 75.30 | 73.20 | % | 0.52 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 145.00 | 66.20 | 70.30 | 68.25 | % | 0.47 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 150.00 | 61.30 | 65.40 | 63.35 | % | 0.42 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 155.00 | 56.20 | 60.45 | 58.33 | % | 0.38 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 160.00 | 51.45 | 55.50 | 53.48 | % | 0.33 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:58:56 AM EST | |||
| 165.00 | 46.55 | 50.55 | 48.55 | % | 0.29 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 6/2/2026 11:58:56 AM EST | |||
| 170.00 | 41.65 | 45.70 | 43.68 | % | 0.26 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 6/2/2026 11:58:56 AM EST | |||
| 175.00 | 36.80 | 40.85 | 38.83 | % | 0.22 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 6/2/2026 11:58:56 AM EST | |||
| 180.00 | 32.30 | 36.00 | 34.15 | % | 0.19 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.04 | 6/2/2026 11:58:56 AM EST | |||
| 185.00 | 28.00 | 31.30 | 29.65 | % | 0.16 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.05 | 6/2/2026 11:58:56 AM EST | |||
| 190.00 | 23.35 | 26.65 | 25.00 | % | 0.13 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.08 | 6/2/2026 11:58:56 AM EST | |||
| 195.00 | 19.35 | 22.00 | 20.68 | % | 0.11 | 0 | 0 | 0.29 | 0.84 | 0.01 | -0.09 | 6/2/2026 11:58:56 AM EST | |||
| 200.00 | 15.45 | 17.85 | 16.65 | % | 0.08 | 0 | 0 | 0.29 | 0.77 | 0.01 | -0.10 | 6/2/2026 11:58:56 AM EST | |||
| 205.00 | 10.95 | 14.45 | 12.70 | % | 0.06 | 0 | 0 | 0.27 | 0.69 | 0.02 | -0.11 | 6/2/2026 11:58:56 AM EST | |||
| 210.00 | 8.85 | 10.70 | 9.78 | % | 0.05 | 0 | 0 | 0.28 | 0.60 | 0.02 | -0.12 | 6/2/2026 11:58:56 AM EST | |||
| 215.00 | 6.50 | 8.10 | 7.30 | 6.70 | % | 0.03 | 3 | 0 | 0.28 | 0.50 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 11:58:56 AM EST | |
| 220.00 | 4.25 | 6.00 | 5.13 | 4.90 | -0.10 | -2.00% | 0.02 | 20 | 12 | 0.28 | 0.39 | 0.02 | -0.11 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 225.00 | 2.51 | 4.15 | 3.33 | 3.25 | -0.04 | -1.22% | 0.01 | 2 | 2 | 0.27 | 0.30 | 0.02 | -0.09 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 230.00 | 1.36 | 2.80 | 2.08 | 2.05 | -0.13 | -5.97% | 0.01 | 3 | 1 | 0.26 | 0.21 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 235.00 | 0.71 | 2.15 | 1.43 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.27 | 0.15 | 0.01 | -0.06 | 6/1/2026 | 6/2/2026 11:58:56 AM EST |
| 240.00 | 0.60 | 1.12 | 0.86 | 0.80 | -0.15 | -15.79% | 0.00 | 44 | 61 | 0.28 | 0.10 | 0.01 | -0.05 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 245.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.42 | 0.06 | 0.01 | -0.03 | 6/2/2026 11:58:56 AM EST | |||
| 250.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.02 | 6/2/2026 11:58:56 AM EST | |||
| 255.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.02 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 11:58:56 AM EST |
| 260.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 6/2/2026 11:58:56 AM EST | |||
| 265.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 270.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 280.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 285.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 130.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 135.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 140.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 145.00 | 0.00 | 2.22 | 1.11 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 11:58:56 AM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 155.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 160.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 6/2/2026 11:58:56 AM EST | |||
| 165.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 6/2/2026 11:58:56 AM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 6/2/2026 11:58:56 AM EST | |||
| 175.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 6/2/2026 11:58:56 AM EST | |||
| 180.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.04 | 6/2/2026 11:58:56 AM EST | |||
| 185.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.49 | -0.07 | 0.01 | -0.05 | 6/2/2026 11:58:56 AM EST | |||
| 190.00 | 0.83 | 1.65 | 1.24 | 1.24 | % | 0.01 | 95 | 0 | 0.31 | -0.11 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 11:58:56 AM EST | |
| 195.00 | 1.13 | 2.54 | 1.84 | 2.32 | +0.53 | +29.61% | 0.01 | 4 | 3 | 0.30 | -0.16 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 200.00 | 2.15 | 3.60 | 2.88 | 2.90 | 0.00 | 0.00% | 0.01 | 3 | 63 | 0.30 | -0.23 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 205.00 | 3.10 | 5.20 | 4.15 | 3.56 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.29 | -0.31 | 0.02 | -0.11 | 6/1/2026 | 6/2/2026 11:58:56 AM EST |
| 210.00 | 5.10 | 6.50 | 5.80 | 5.55 | -0.70 | -11.20% | 0.03 | 84 | 8 | 0.28 | -0.40 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 215.00 | 7.45 | 8.90 | 8.18 | 9.20 | +0.39 | +4.43% | 0.04 | 1 | 4 | 0.28 | -0.50 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 220.00 | 10.35 | 11.95 | 11.15 | 8.57 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | -0.61 | 0.02 | -0.11 | 5/29/2026 | 6/2/2026 11:58:56 AM EST |
| 225.00 | 13.20 | 15.95 | 14.58 | % | 0.06 | 0 | 0 | 0.27 | -0.70 | 0.02 | -0.09 | 6/2/2026 11:58:56 AM EST | |||
| 230.00 | 16.65 | 20.05 | 18.35 | % | 0.08 | 0 | 0 | 0.36 | -0.79 | 0.02 | -0.08 | 6/2/2026 11:58:56 AM EST | |||
| 235.00 | 21.00 | 24.35 | 22.68 | % | 0.10 | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.06 | 6/2/2026 11:58:56 AM EST | |||
| 240.00 | 25.65 | 28.95 | 27.30 | % | 0.11 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.05 | 6/2/2026 11:58:56 AM EST | |||
| 245.00 | 30.50 | 33.75 | 32.13 | % | 0.13 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.03 | 6/2/2026 11:58:56 AM EST | |||
| 250.00 | 35.40 | 39.45 | 37.43 | % | 0.15 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 6/2/2026 11:58:56 AM EST | |||
| 255.00 | 40.40 | 44.45 | 42.43 | % | 0.17 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 6/2/2026 11:58:56 AM EST | |||
| 260.00 | 45.40 | 49.45 | 47.43 | % | 0.18 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 6/2/2026 11:58:56 AM EST | |||
| 265.00 | 50.40 | 54.45 | 52.43 | % | 0.20 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 270.00 | 55.40 | 59.45 | 57.43 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 275.00 | 60.40 | 64.45 | 62.43 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 280.00 | 65.40 | 69.45 | 67.43 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 285.00 | 70.40 | 74.45 | 72.43 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 290.00 | 75.40 | 79.45 | 77.43 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 295.00 | 80.40 | 84.45 | 82.43 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 300.00 | 85.40 | 89.45 | 87.43 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 305.00 | 90.40 | 94.45 | 92.43 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 310.00 | 95.40 | 99.35 | 97.38 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST |