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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 106.60 | 110.05 | 108.33 | % | 1.03 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 110.00 | 101.70 | 105.10 | 103.40 | % | 0.94 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 115.00 | 96.85 | 100.10 | 98.48 | % | 0.86 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 120.00 | 91.55 | 95.15 | 93.35 | % | 0.78 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 125.00 | 86.90 | 90.20 | 88.55 | % | 0.71 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 130.00 | 81.80 | 84.90 | 83.35 | 71.97 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 11:58:56 AM EST |
| 135.00 | 76.75 | 80.20 | 78.48 | % | 0.58 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 140.00 | 72.00 | 74.90 | 73.45 | % | 0.52 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 145.00 | 66.85 | 70.30 | 68.58 | % | 0.47 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 150.00 | 61.95 | 65.35 | 63.65 | 62.25 | 0.00 | 0.00% | 0.42 | 0 | 9 | 0.86 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/2/2026 11:58:56 AM EST |
| 155.00 | 56.95 | 60.40 | 58.68 | % | 0.38 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 160.00 | 52.20 | 55.50 | 53.85 | 56.45 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.75 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 11:58:56 AM EST |
| 165.00 | 47.30 | 50.55 | 48.93 | 43.85 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.68 | 0.99 | 0.00 | 0.00 | 5/5/2026 | 6/2/2026 11:58:56 AM EST |
| 170.00 | 42.65 | 45.65 | 44.15 | 39.07 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.64 | 0.97 | 0.00 | -0.01 | 5/5/2026 | 6/2/2026 11:58:56 AM EST |
| 175.00 | 37.80 | 40.50 | 39.15 | 44.03 | 0.00 | 0.00% | 0.22 | 0 | 53 | 0.44 | 0.95 | 0.00 | -0.02 | 5/22/2026 | 6/2/2026 11:58:56 AM EST |
| 180.00 | 33.05 | 35.70 | 34.38 | 35.45 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.42 | 0.92 | 0.01 | -0.03 | 5/27/2026 | 6/2/2026 11:58:56 AM EST |
| 185.00 | 28.40 | 31.15 | 29.78 | 24.13 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.39 | 0.89 | 0.01 | -0.04 | 5/6/2026 | 6/2/2026 11:58:56 AM EST |
| 190.00 | 23.95 | 26.40 | 25.18 | 27.00 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.37 | 0.85 | 0.01 | -0.05 | 5/21/2026 | 6/2/2026 11:58:56 AM EST |
| 195.00 | 19.65 | 22.05 | 20.85 | 24.09 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.34 | 0.80 | 0.01 | -0.06 | 5/28/2026 | 6/2/2026 11:58:56 AM EST |
| 200.00 | 15.75 | 18.25 | 17.00 | 19.19 | 0.00 | 0.00% | 0.09 | 0 | 198 | 0.33 | 0.74 | 0.02 | -0.07 | 5/29/2026 | 6/2/2026 11:58:56 AM EST |
| 210.00 | 9.85 | 10.25 | 10.05 | 10.17 | +0.37 | +3.78% | 0.05 | 8 | 943 | 0.30 | 0.56 | 0.02 | -0.09 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 220.00 | 5.15 | 5.60 | 5.38 | 5.50 | +0.12 | +2.23% | 0.02 | 34 | 1,966 | 0.29 | 0.37 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 230.00 | 2.38 | 2.55 | 2.47 | 2.59 | +0.19 | +7.92% | 0.01 | 23 | 3,487 | 0.28 | 0.22 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 240.00 | 0.71 | 1.15 | 0.93 | 1.08 | +0.08 | +8.00% | 0.00 | 18 | 1,333 | 0.26 | 0.11 | 0.01 | -0.04 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 250.00 | 0.29 | 0.71 | 0.50 | 0.27 | -0.31 | -53.45% | 0.00 | 2 | 262 | 0.28 | 0.05 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 260.00 | 0.00 | 0.46 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.33 | 0.02 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 11:58:56 AM EST |
| 270.00 | 0.00 | 0.36 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | 0.01 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 11:58:56 AM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 11:58:56 AM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 11:58:56 AM EST |
| 300.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 310.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.68 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 11:58:56 AM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 125.00 | 0.00 | 0.27 | 0.14 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 11:58:56 AM EST |
| 130.00 | 0.00 | 0.67 | 0.34 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 11:58:56 AM EST |
| 135.00 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 11:58:56 AM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 145.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.56 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 11:58:56 AM EST |
| 150.00 | 0.00 | 0.58 | 0.29 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.57 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 11:58:56 AM EST |
| 155.00 | 0.00 | 0.62 | 0.31 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.53 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:58:56 AM EST |
| 160.00 | 0.15 | 0.39 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 11:58:56 AM EST |
| 165.00 | 0.00 | 0.59 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.44 | -0.01 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:58:56 AM EST |
| 170.00 | 0.22 | 0.92 | 0.57 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.38 | -0.03 | 0.00 | -0.01 | 5/26/2026 | 6/2/2026 11:58:56 AM EST |
| 175.00 | 0.20 | 1.14 | 0.67 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.35 | -0.05 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 11:58:56 AM EST |
| 180.00 | 0.57 | 1.00 | 0.79 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.33 | -0.08 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 11:58:56 AM EST |
| 185.00 | 0.99 | 1.35 | 1.17 | 1.22 | +0.01 | +0.83% | 0.01 | 2 | 524 | 0.32 | -0.11 | 0.01 | -0.04 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 190.00 | 1.45 | 1.93 | 1.69 | 1.67 | +0.03 | +1.83% | 0.01 | 17 | 1,014 | 0.31 | -0.15 | 0.01 | -0.05 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 195.00 | 2.50 | 2.80 | 2.65 | 2.64 | +0.22 | +9.10% | 0.01 | 6 | 777 | 0.30 | -0.20 | 0.01 | -0.06 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 200.00 | 3.70 | 3.95 | 3.83 | 3.72 | +0.10 | +2.77% | 0.02 | 22 | 710 | 0.29 | -0.26 | 0.02 | -0.07 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 210.00 | 7.35 | 7.85 | 7.60 | 7.25 | +0.10 | +1.40% | 0.04 | 13 | 1,181 | 0.29 | -0.44 | 0.02 | -0.09 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 220.00 | 12.90 | 13.40 | 13.15 | 14.00 | +1.57 | +12.64% | 0.06 | 8 | 91 | 0.28 | -0.63 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 230.00 | 19.30 | 21.25 | 20.28 | 21.02 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.27 | -0.78 | 0.01 | -0.07 | 6/1/2026 | 6/2/2026 11:58:56 AM EST |
| 240.00 | 27.30 | 30.15 | 28.73 | 28.13 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.37 | -0.89 | 0.01 | -0.04 | 5/20/2026 | 6/2/2026 11:58:56 AM EST |
| 250.00 | 36.70 | 39.35 | 38.03 | 37.74 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.40 | -0.95 | 0.00 | -0.02 | 5/26/2026 | 6/2/2026 11:58:56 AM EST |
| 260.00 | 46.35 | 49.15 | 47.75 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 6/2/2026 11:58:56 AM EST | |||
| 270.00 | 55.85 | 59.55 | 57.70 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 280.00 | 65.80 | 69.40 | 67.60 | 84.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/2/2026 11:58:56 AM EST |
| 290.00 | 75.75 | 79.20 | 77.48 | 94.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/2/2026 11:58:56 AM EST |
| 300.00 | 85.65 | 89.15 | 87.40 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 310.00 | 95.60 | 99.35 | 97.48 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST |