ABBV Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 170.00 | 39.98 | 37.40 | 39.90 | -7.55 | 2 | 1 | 284.0% |
| 182.50 | 27.75 | 24.90 | 27.40 | 0.00 | 1 | 1 | 205.9% |
| 190.00 | 25.00 | 17.40 | 19.90 | 0.00 | 1 | 5 | 159.1% |
| 195.00 | 32.22 | 12.45 | 14.85 | 0.00 | 0 | 1 | 125.3% |
| 197.50 | 15.13 | 9.95 | 12.35 | 0.00 | 2 | 9 | 109.2% |
| 200.00 | 9.13 | 7.45 | 9.85 | -3.59 | 2 | 9 | 92.7% |
| 202.50 | 5.53 | 4.60 | 7.00 | -5.40 | 1 | 4 | 63.8% |
| 205.00 | 2.97 | 2.21 | 4.50 | -12.01 | 206 | 591 | 46.9% |
| 207.50 | 1.05 | 0.03 | 1.57 | -6.18 | 5 | 29 | 16.3% |
| 210.00 | 0.13 | 0.00 | 0.38 | -5.49 | 489 | 309 | 19.1% |
| 212.50 | 0.01 | 0.00 | 0.07 | -3.07 | 93 | 212 | 22.1% |
| 215.00 | 0.05 | 0.00 | 0.14 | -1.99 | 137 | 388 | 38.3% |
| 217.50 | 0.01 | 0.00 | 0.01 | -0.65 | 215 | 430 | 32.0% |
| 220.00 | 0.01 | 0.00 | 0.01 | -0.21 | 84 | 1,058 | 40.6% |
| 222.50 | 0.01 | 0.00 | 0.01 | -0.04 | 45 | 324 | 48.4% |
| 225.00 | 0.04 | 0.00 | 0.08 | 0.03 | 32 | 433 | 65.6% |
| 227.50 | 0.01 | 0.00 | 2.13 | -0.01 | 11 | 52 | 144.6% |
| 230.00 | 0.04 | 0.00 | 0.01 | 0.01 | 15 | 360 | 65.6% |
| 232.50 | 0.01 | 0.00 | 2.13 | 0.00 | 4 | 46 | 169.0% |
| 235.00 | 0.38 | 0.00 | 2.13 | 0.26 | 1 | 76 | 180.8% |
| 237.50 | 0.07 | 0.00 | 2.13 | 0.00 | 2 | 5 | 192.1% |
| 240.00 | 0.01 | 0.00 | 0.25 | 0.00 | 10 | 117 | 131.6% |
| 245.00 | 0.04 | 0.00 | 2.13 | 0.00 | 1 | 53 | 224.5% |
| 250.00 | 0.01 | 0.00 | 1.65 | -0.01 | 31 | 183 | 230.6% |
| 255.00 | 0.27 | 0.00 | 0.08 | 0.00 | 4 | 193 | 153.9% |
| 260.00 | 0.06 | 0.00 | 2.13 | 0.00 | 5 | 42 | 283.4% |
| 265.00 | 0.44 | 0.00 | 2.13 | 0.00 | 1 | 2 | 301.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 150.00 | 0.01 | 0.00 | 2.13 | 0.00 | 2 | 4 | 415.2% |
| 160.00 | 0.02 | 0.00 | 0.04 | 0.00 | 6 | 9 | 189.1% |
| 170.00 | 0.15 | 0.00 | 0.20 | 0.00 | 1 | 3 | 182.4% |
| 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | 2 | 19 | 159.8% |
| 177.50 | 0.37 | 0.00 | 0.11 | 0.00 | 0 | 12 | 136.7% |
| 180.00 | 0.13 | 0.00 | 0.09 | 0.00 | 3 | 10 | 123.4% |
| 182.50 | 0.01 | 0.00 | 2.13 | 0.00 | 1 | 70 | 206.1% |
| 185.00 | 0.03 | 0.00 | 0.58 | 0.00 | 21 | 44 | 139.6% |
| 187.50 | 0.28 | 0.00 | 2.13 | 0.00 | 0 | 15 | 175.0% |
| 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | 4 | 194 | 64.1% |
| 192.50 | 0.05 | 0.00 | 0.06 | -0.29 | 3 | 24 | 68.8% |
| 195.00 | 0.01 | 0.00 | 0.01 | -0.05 | 5 | 50 | 51.6% |
| 197.50 | 0.06 | 0.00 | 0.83 | 0.01 | 4 | 27 | 83.0% |
| 200.00 | 0.01 | 0.00 | 0.02 | -0.04 | 47 | 2,571 | 37.5% |
| 202.50 | 0.01 | 0.00 | 0.01 | -0.09 | 19 | 90 | 25.8% |
| 205.00 | 0.05 | 0.00 | 0.01 | -0.05 | 63 | 153 | 16.4% |
| 207.50 | 0.03 | 0.01 | 0.11 | -0.18 | 256 | 436 | 12.2% |
| 210.00 | 1.97 | 0.51 | 3.20 | 1.53 | 389 | 296 | 59.0% |
| 212.50 | 4.50 | 2.71 | 4.35 | 3.50 | 58 | 95 | 45.8% |
| 215.00 | 6.30 | 5.50 | 7.50 | 4.21 | 532 | 584 | 81.7% |
| 217.50 | 3.14 | 8.25 | 10.45 | 0.00 | 9 | 5 | 76.5% |
| 220.00 | 11.79 | 10.20 | 12.55 | 6.26 | 1 | 16 | 66.1% |
| 222.50 | 9.50 | 12.60 | 15.05 | 0.00 | 4 | 0 | 72.9% |
| 225.00 | 8.92 | 15.10 | 17.60 | 0.00 | 3 | 0 | 85.3% |
| 227.50 | 10.79 | 17.30 | 20.70 | 0.00 | 2 | 0 | 107.3% |
| 230.00 | 23.42 | 20.10 | 22.55 | 0.00 | 2 | 0 | 102.1% |
| 235.00 | 9.00 | 25.10 | 27.60 | 0.00 | 1 | 0 | 123.4% |
| 240.00 | 15.15 | 30.10 | 32.60 | 0.00 | 1 | 0 | 141.0% |
| 255.00 | 30.02 | 45.10 | 47.60 | 0.00 | 0 | 0 | 189.8% |
| 260.00 | 34.95 | 49.85 | 52.65 | 0.00 | 0 | 0 | 184.4% |
Sign up free to access Options Chain Data
Explore ABBV options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.