$261.83
-4.14-1.56%
À la clôture: Aug 19, 5:00 PM EST
$262.09
-3.88-1.46%
Pré-ouverture: 9:08 AM EST
AbbVie Inc Chaîne d'Options
ABBVNYSE
AbbVie Options
View AbbVie (ABBV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.80
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price145.21Aug 20, 2026
Change
-
Bid140.35
Ask143.65
volume0
Intrest1
Strike
120
120
Last Price0.07Aug 11, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest28
Last Price140.04Aug 20, 2026
Change
-
Bid135.8
Ask138.55
volume0
Intrest11
Strike
125
125
Last Price0.02Aug 18, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest794
Last Price134.99Aug 20, 2026
Change
-
Bid130.8
Ask133.8
volume0
Intrest0
Strike
130
130
Last Price0.11Aug 20, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest724
Last Price130.01Aug 20, 2026
Change
-
Bid125.15
Ask128.95
volume0
Intrest1
Strike
135
135
Last Price0.11Aug 20, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest34
Last Price117.28Aug 18, 2026
Change
-
Bid120.2
Ask123.8
volume0
Intrest0
Strike
140
140
Last Price0.01Aug 18, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest102
Last Price120.27Aug 20, 2026
Change
-
Bid115.35
Ask118.95
volume0
Intrest1
Strike
145
145
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest158
Last Price112.55Aug 20, 2026
Change
-
Bid110.35
Ask113.55
volume0
Intrest6
Strike
150
150
Last Price0.01Aug 18, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest86
Last Price108.66Aug 20, 2026
Change
-
Bid105.8
Ask108.95
volume0
Intrest1
Strike
155
155
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest195
Last Price105.33Aug 20, 2026
Change
-
Bid100.2
Ask103.95
volume0
Intrest3
Strike
160
160
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest275
Last Price100.35Aug 20, 2026
Change
-
Bid95.8
Ask98.55
volume0
Intrest2
Strike
165
165
Last Price0.11Aug 20, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest300
Last Price75.94Jul 14, 2026
Change
-
Bid90.2
Ask93.55
volume0
Intrest0
Strike
170
170
Last Price0.03Aug 18, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest864
Last Price74.25Aug 14, 2026
Change
-
Bid85.35
Ask89
volume0
Intrest0
Strike
175
175
Last Price0.04Aug 13, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest642
Last Price70.93Aug 17, 2026
Change
-
Bid80.85
Ask83.85
volume0
Intrest1
Strike
180
180
Last Price0.07Aug 12, 2026
Change
-
Bid-
Ask0.18
volume0
Intrest1239
Last Price65.94Aug 17, 2026
Change
-
Bid75.35
Ask78.5
volume0
Intrest1
Strike
185
185
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2579
Last Price55.97Jul 14, 2026
Change
-
Bid70.8
Ask74
volume0
Intrest0
Strike
190
190
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1483
Last Price57.54Aug 03, 2026
Change
-
Bid65.35
Ask68.85
volume0
Intrest44
Strike
195
195
Last Price0.08Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1733
Last Price64.56Aug 19, 2026
Change
-
Bid60.2
Ask63.55
volume0
Intrest29
Strike
200
200
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1715
Last Price-
Change
-
Bid55.15
Ask59
volume0
Intrest0
Strike
205
205
Last Price0.2Jul 22, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest2
Last Price51.1Aug 20, 2026
Change
-
Bid50.35
Ask53.9
volume0
Intrest918
Strike
210
210
Last Price0.06Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1988
Last Price50.59Jul 28, 2026
Change
-
Bid45.2
Ask48.55
volume0
Intrest4
Strike
215
215
Last Price0.09Aug 14, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest48
Last Price43.3Aug 20, 2026
Change
-
Bid40.7
Ask43.7
volume0
Intrest875
Strike
220
220
Last Price0.15Aug 18, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3381
Last Price-
Change
-
Bid37.7
Ask41.5
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price33.8Aug 18, 2026
Change
-
Bid35.2
Ask39
volume0
Intrest7
Strike
225
225
Last Price0.01Aug 17, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest230
Last Price-
Change
-
Bid33.35
Ask36.5
volume0
Intrest0
Strike
227.5
227.5
Last Price0.03Aug 17, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest20
Last Price31.69Aug 20, 2026
Change
-
Bid31
Ask33.1
volume0
Intrest1822
Strike
230
230
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1938
Last Price16.29Aug 14, 2026
Change
-
Bid27.8
Ask31.05
volume0
Intrest1
Strike
232.5
232.5
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest34
Last Price13.86Aug 14, 2026
Change
-
Bid25.35
Ask29
volume0
Intrest1
Strike
235
235
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest487
Last Price27.35Aug 19, 2026
Change
-
Bid22.7
Ask26.5
volume0
Intrest0
Strike
237.5
237.5
Last Price0.28Aug 20, 2026
Change
-
Bid-
Ask0.47
volume0
Intrest373
Last Price21.93Aug 20, 2026
Change
-
Bid20.95
Ask22.75
volume0
Intrest2345
Strike
240
240
Last Price0.02Aug 20, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest881
Last Price23.01Aug 20, 2026
Change
-
Bid18.6
Ask20.5
volume0
Intrest570
Strike
242.5
242.5
Last Price0.04Aug 19, 2026
Change
-
Bid-
Ask0.59
volume0
Intrest400
Last Price20.5Aug 20, 2026
Change
-
Bid15.35
Ask18.45
volume0
Intrest263
Strike
245
245
Last Price0.04Aug 20, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest612
Last Price13.69Aug 20, 2026
Change
-
Bid12.85
Ask16.5
volume0
Intrest242
Strike
247.5
247.5
Last Price0.04Aug 19, 2026
Change
-
Bid-
Ask0.63
volume0
Intrest247
Last Price12.95Aug 20, 2026
Change
-
Bid10.95
Ask12.95
volume0
Intrest5064
Strike
250
250
Last Price0.09Aug 20, 2026
Change
-
Bid-
Ask0.21
volume0
Intrest1352
Last Price8.59Aug 20, 2026
Change
-
Bid8.4
Ask11.45
volume0
Intrest504
Strike
252.5
252.5
Last Price0.05Aug 20, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest154
Last Price6.2Aug 20, 2026
Change
-
Bid5.7
Ask8
volume0
Intrest828
Strike
255
255
Last Price0.16Aug 20, 2026
Change
-
Bid0.07
Ask0.2
volume0
Intrest266
Last Price5.1Aug 20, 2026
Change
-
Bid4.35
Ask5.5
volume0
Intrest1402
Strike
257.5
257.5
Last Price0.35Aug 20, 2026
Change
-
Bid0.01
Ask0.65
volume0
Intrest164
Last Price2.65Aug 20, 2026
Change
-
Bid2.01
Ask3.35
volume0
Intrest2091
Strike
260
260
Last Price1.11Aug 20, 2026
Change
-
Bid0.42
Ask1
volume0
Intrest328
Last Price1.5Aug 20, 2026
Change
-
Bid0.42
Ask1.93
volume0
Intrest432
Strike
262.5
262.5
Last Price2.23Aug 20, 2026
Change
-
Bid1.25
Ask2.69
volume0
Intrest90
Last Price0.67Aug 20, 2026
Change
-
Bid0.49
Ask0.82
volume0
Intrest613
Strike
265
265
Last Price4.08Aug 20, 2026
Change
-
Bid2.78
Ask4.9
volume0
Intrest49
Last Price0.33Aug 20, 2026
Change
-
Bid0.06
Ask0.66
volume0
Intrest135
Strike
267.5
267.5
Last Price3.51Aug 20, 2026
Change
-
Bid4.15
Ask7.25
volume0
Intrest3
Last Price0.11Aug 20, 2026
Change
-
Bid0.05
Ask0.24
volume0
Intrest6566
Strike
270
270
Last Price5Aug 19, 2026
Change
-
Bid6.5
Ask9.3
volume0
Intrest32
Last Price0.1Aug 20, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest206
Strike
272.5
272.5
Last Price-
Change
-
Bid8.6
Ask11.7
volume0
Intrest0
Last Price0.03Aug 20, 2026
Change
-
Bid0.02
Ask0.13
volume0
Intrest794
Strike
275
275
Last Price-
Change
-
Bid11.5
Ask14.8
volume0
Intrest0
Last Price0.04Aug 20, 2026
Change
-
Bid-
Ask0.08
volume0
Intrest283
Strike
277.5
277.5
Last Price-
Change
-
Bid14
Ask17.35
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest1337
Strike
280
280
Last Price25.6Jul 17, 2026
Change
-
Bid16.25
Ask19.8
volume0
Intrest0
Last Price0.11Aug 12, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest143
Strike
282.5
282.5
Last Price-
Change
-
Bid19
Ask22.3
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
-
Bid-
Ask0.59
volume0
Intrest419
Strike
285
285
Last Price-
Change
-
Bid21.5
Ask25.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid24
Ask26.7
volume0
Intrest0
Last Price0.38Aug 19, 2026
Change
-
Bid-
Ask1.32
volume0
Intrest225
Strike
290
290
Last Price-
Change
-
Bid26.55
Ask30.1
volume0
Intrest0
Last Price0.11Aug 17, 2026
Change
-
Bid-
Ask0.88
volume0
Intrest34
Strike
295
295
Last Price-
Change
-
Bid31.15
Ask35.1
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.65
volume0
Intrest275
Strike
300
300
Last Price-
Change
-
Bid36.45
Ask39.95
volume0
Intrest0
Last Price0.12Aug 17, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest6
Strike
305
305
Last Price-
Change
-
Bid41.15
Ask45.05
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest68
Strike
310
310
Last Price-
Change
-
Bid46.15
Ask49.95
volume0
Intrest0
Last Price0.11Aug 17, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest3
Strike
315
315
Last Price-
Change
-
Bid51.1
Ask54.95
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest81
Strike
320
320
Last Price-
Change
-
Bid56.15
Ask59.95
volume0
Intrest0
Last Price0.02Aug 17, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest29
Strike
325
325
Last Price-
Change
-
Bid61.5
Ask64.75
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest26
Strike
330
330
Last Price65.04Aug 20, 2026
Change
-
Bid66.4
Ask69.75
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest26
Strike
335
335
Last Price70.02Aug 20, 2026
Change
-
Bid71.5
Ask74.75
volume0
Intrest0
Last Price0.26Jul 16, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest2
Strike
340
340
Last Price89.21Aug 17, 2026
Change
-
Bid76.45
Ask79.75
volume0
Intrest0