$258.15
-4.75-1.81%
At close: Aug 27, 5:00 PM EST
$257.37
-0.78-0.3%
After Hours: 4:05 PM EST
AbbVie Inc Option Chain
ABBVNYSE
AbbVie Options
View AbbVie (ABBV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.76
P/C Ratio (OI)
0.78
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid126.3
Ask130
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price126.22Aug 26, 2026
Change
-0%
Bid121.9
Ask125.05
volume0
Intrest10
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price121.22Aug 26, 2026
Change
-0%
Bid116.25
Ask120.05
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid111.3
Ask115.05
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Last Price108.26Aug 27, 2026
Change
8.066.93%
Bid106.35
Ask109.95
volume1
Intrest12
Strike
150
150
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest46
Last Price111.32Aug 25, 2026
Change
-0%
Bid101.3
Ask104.95
volume0
Intrest8
Strike
155
155
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest162
Last Price-
Change
-
Bid96.9
Ask99.8
volume0
Intrest0
Strike
160
160
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest90
Last Price-
Change
-
Bid91.3
Ask95.05
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price87Aug 18, 2026
Change
-0%
Bid86.3
Ask90.05
volume0
Intrest1
Strike
170
170
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest84
Last Price-
Change
-
Bid81.3
Ask84.8
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price84.1Aug 19, 2026
Change
-0%
Bid76.3
Ask80.05
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid71.3
Ask74.8
volume0
Intrest0
Strike
185
185
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid66.35
Ask70.05
volume0
Intrest0
Strike
190
190
Last Price0.2Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price-
Change
-
Bid61.9
Ask65.05
volume0
Intrest0
Strike
195
195
Last Price0.27Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price59.8Aug 27, 2026
Change
8.717.03%
Bid56.3
Ask59.7
volume1
Intrest2
Strike
200
200
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest47
Last Price53.12Aug 27, 2026
Change
2.985.31%
Bid51.3
Ask54.8
volume1
Intrest2
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price48.12Aug 27, 2026
Change
2.985.83%
Bid46.3
Ask50.1
volume1
Intrest6
Strike
210
210
Last Price0.04Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price44.4Jul 17, 2026
Change
-0%
Bid41.9
Ask45.05
volume0
Intrest1
Strike
215
215
Last Price0.2Aug 10, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest9
Last Price45.26Aug 24, 2026
Change
-0%
Bid36.4
Ask40.05
volume0
Intrest4
Strike
220
220
Last Price1.29Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Last Price42.78Aug 24, 2026
Change
-0%
Bid33.8
Ask37.55
volume0
Intrest2
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price29.53Jul 16, 2026
Change
-0%
Bid31.4
Ask35.05
volume0
Intrest1
Strike
225
225
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.31
volume2
Intrest75
Last Price37.19Aug 24, 2026
Change
-0%
Bid28.9
Ask32.55
volume0
Intrest2
Strike
227.5
227.5
Last Price0.08Aug 26, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest35
Last Price31.67Aug 26, 2026
Change
-0%
Bid26.4
Ask30.05
volume0
Intrest2
Strike
230
230
Last Price0.01Aug 27, 2026
Change
1.0799.07%
Bid-
Ask0.22
volume6
Intrest193
Last Price-
Change
-
Bid23.8
Ask27.6
volume0
Intrest0
Strike
232.5
232.5
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask1.16
volume0
Intrest21
Last Price23.05Aug 27, 2026
Change
5.4719.18%
Bid22.1
Ask24
volume3
Intrest32
Strike
235
235
Last Price0.01Aug 27, 2026
Change
0.0480%
Bid-
Ask0.04
volume4
Intrest98
Last Price21.3Aug 18, 2026
Change
-0%
Bid19.45
Ask21.6
volume0
Intrest0
Strike
237.5
237.5
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest13
Last Price21.47Aug 26, 2026
Change
-0%
Bid16.4
Ask20.1
volume0
Intrest8
Strike
240
240
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask1.56
volume0
Intrest112
Last Price15.81Aug 27, 2026
Change
7.5632.35%
Bid13.8
Ask17.6
volume1
Intrest6
Strike
242.5
242.5
Last Price0.29Aug 26, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest90
Last Price13.76Aug 27, 2026
Change
2.3114.37%
Bid11.95
Ask15.05
volume1
Intrest14
Strike
245
245
Last Price0.03Aug 27, 2026
Change
0.0125%
Bid-
Ask0.08
volume3
Intrest73
Last Price12.16Aug 27, 2026
Change
2.0514.43%
Bid8.8
Ask12.6
volume1
Intrest49
Strike
247.5
247.5
Last Price0.01Aug 27, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume3
Intrest75
Last Price8.73Aug 27, 2026
Change
3.930.88%
Bid7.3
Ask9.25
volume60
Intrest110
Strike
250
250
Last Price0.02Aug 27, 2026
Change
0.0777.78%
Bid0.02
Ask0.07
volume181
Intrest827
Last Price14.29Aug 25, 2026
Change
-0%
Bid3.9
Ask7.25
volume0
Intrest48
Strike
252.5
252.5
Last Price0.14Aug 27, 2026
Change
0.016.67%
Bid0.06
Ask0.23
volume111
Intrest173
Last Price4.05Aug 27, 2026
Change
4.150.31%
Bid2.85
Ask4.05
volume7
Intrest233
Strike
255
255
Last Price0.45Aug 27, 2026
Change
0.1550%
Bid0.18
Ask0.55
volume114
Intrest347
Last Price2Aug 27, 2026
Change
2.7557.89%
Bid1.6
Ask2.59
volume24
Intrest80
Strike
257.5
257.5
Last Price1.2Aug 27, 2026
Change
0.65118.18%
Bid0.72
Ask1.42
volume690
Intrest670
Last Price0.85Aug 27, 2026
Change
3.0578.21%
Bid0.64
Ask1
volume216
Intrest577
Strike
260
260
Last Price2.95Aug 27, 2026
Change
1.1563.89%
Bid2.39
Ask3.1
volume68
Intrest367
Last Price0.29Aug 27, 2026
Change
1.7485.71%
Bid0.16
Ask0.44
volume86
Intrest138
Strike
262.5
262.5
Last Price4.3Aug 27, 2026
Change
0.8524.64%
Bid4.3
Ask5.8
volume12
Intrest54
Last Price0.08Aug 27, 2026
Change
1.4294.67%
Bid0.05
Ask0.08
volume113
Intrest610
Strike
265
265
Last Price6.9Aug 27, 2026
Change
3.181.58%
Bid6
Ask7.75
volume34
Intrest200
Last Price0.02Aug 27, 2026
Change
0.696.77%
Bid0.01
Ask0.04
volume64
Intrest317
Strike
267.5
267.5
Last Price6.5Aug 26, 2026
Change
-0%
Bid7.6
Ask10.25
volume0
Intrest13
Last Price0.02Aug 27, 2026
Change
0.2993.55%
Bid-
Ask0.03
volume59
Intrest637
Strike
270
270
Last Price7.55Aug 20, 2026
Change
-0%
Bid10.05
Ask13.8
volume0
Intrest3
Last Price0.01Aug 27, 2026
Change
0.1493.33%
Bid-
Ask0.23
volume11
Intrest133
Strike
272.5
272.5
Last Price-
Change
-
Bid12.55
Ask16.3
volume0
Intrest0
Last Price0.03Aug 27, 2026
Change
0.0125%
Bid-
Ask0.01
volume21
Intrest378
Strike
275
275
Last Price28.2Aug 05, 2026
Change
-0%
Bid15.05
Ask18.8
volume0
Intrest0
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.55
volume1
Intrest113
Strike
277.5
277.5
Last Price13.2Aug 24, 2026
Change
-0%
Bid17.55
Ask21.3
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0375%
Bid-
Ask0.02
volume1
Intrest158
Strike
280
280
Last Price18.25Jul 29, 2026
Change
-0%
Bid20.35
Ask23.8
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0480%
Bid-
Ask0.3
volume2
Intrest27
Strike
282.5
282.5
Last Price-
Change
-
Bid22.85
Ask26.3
volume0
Intrest0
Last Price0.03Aug 27, 2026
Change
0.0240%
Bid-
Ask2.13
volume1
Intrest33
Strike
285
285
Last Price-
Change
-
Bid25.45
Ask28.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid28.3
Ask31.3
volume0
Intrest0
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest52
Strike
290
290
Last Price-
Change
-
Bid30.45
Ask33.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid35.45
Ask38.05
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest48
Strike
300
300
Last Price-
Change
-
Bid40.05
Ask43.8
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
305
305
Last Price-
Change
-
Bid45.45
Ask48.8
volume0
Intrest0
Last Price0.03Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid50.45
Ask53.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid55.45
Ask58.15
volume0
Intrest0
Last Price0.22Jul 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid60.45
Ask63.8
volume0
Intrest0
Last Price0.22Jul 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
325
325
Last Price-
Change
-
Bid65
Ask68.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
330
330
Last Price67.94Aug 26, 2026
Change
-0%
Bid70
Ask73.8
volume0
Intrest0
Last Price0.14Aug 27, 2026
Change
-
Bid-
Ask2.13
volume5
Intrest0
Strike
335
335
Last Price72.93Aug 26, 2026
Change
-0%
Bid75
Ask78.8
volume0
Intrest0
