Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ABBV
ABBVIE INC.
stock NYSE

At Close
May 8, 2026 3:59:59 PM EDT
201.40USD-0.644%(-1.31)4,915,719
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 7, 2026 8:57:22 AM EDT
204.92USD+1.090%(+2.21)0
After-hours
May 6, 2026 4:25:04 PM EDT
204.95USD-0.049%(-0.10)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for May 8, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6656,1411,0313,501


ABBV May 8, 2026 Exp. - Volume by Strike
Puts
Calls

ABBV May 8, 2026 Exp. - Open Interest by Strike

Puts
Calls

ABBV May 8, 2026 Exp. - Max Pain @ $202.50

Puts
Calls


ABBV May 8, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
310.00 C00%0ABBV260508C00310000
305.00 C00%0ABBV260508C00305000
300.00 C00%0ABBV260508C00300000
295.00 C00%0ABBV260508C00295000
290.00 C0.090%1105-04ABBV260508C00290000
285.00 C00%0ABBV260508C00285000
280.00 C00%0ABBV260508C00280000
275.00 C00%0ABBV260508C00275000
270.00 C00%0ABBV260508C00270000
265.00 C00%0ABBV260508C00265000
260.00 C0.050%5504-21ABBV260508C00260000
255.00 C00%0ABBV260508C00255000
250.00 C00%0ABBV260508C00250000
245.00 C0.21-58.00%25604-10ABBV260508C00245000
240.00 C0.05-70.59%217005-05ABBV260508C00240000
235.00 C0.13+30.00%27505-04ABBV260508C00235000
232.50 C0.10+100.00%171804-30ABBV260508C00232500
230.00 C0.010.00%132105-07ABBV260508C00230000
227.50 C0.04-42.86%112105-04ABBV260508C00227500
225.00 C0.05+400.00%269105-07ABBV260508C00225000
222.50 C0.26+766.67%119005-07ABBV260508C00222500
220.00 C0.010.00%3742705-07ABBV260508C00220000
217.50 C0.01-66.67%2030105-07ABBV260508C00217500
215.00 C0.02-83.33%1251,47705-07ABBV260508C00215000
212.50 C0.09-62.50%3366905-07ABBV260508C00212500
210.00 C0.07-88.71%14385205-07ABBV260508C00210000
207.50 C0.33-72.50%17522505-07ABBV260508C00207500
205.00 C0.65-69.05%13442805-07ABBV260508C00205000
202.50 C1.50-59.46%4821405-07ABBV260508C00202500
200.00 C3.53-27.96%3855905-07ABBV260508C00200000
197.50 C9.07-4.22%116305-05ABBV260508C00197500
195.00 C8.15-13.30%13405-07ABBV260508C00195000
192.50 C11.870%4105-06ABBV260508C00192500
190.00 C16.77-29.69%3505-05ABBV260508C00190000
187.50 C15.60+17.29%1105-07ABBV260508C00187500
185.00 C00%0ABBV260508C00185000
182.50 C00%0ABBV260508C00182500
180.00 C00%0ABBV260508C00180000
177.50 C00%0ABBV260508C00177500
175.00 C00%0ABBV260508C00175000
172.50 C00%0ABBV260508C00172500
170.00 C00%0ABBV260508C00170000
167.50 C00%0ABBV260508C00167500
165.00 C00%0ABBV260508C00165000
160.00 C00%0ABBV260508C00160000
155.00 C00%0ABBV260508C00155000
150.00 C53.00-10.02%1005-07ABBV260508C00150000
145.00 C00%0ABBV260508C00145000
140.00 C00%0ABBV260508C00140000
135.00 C00%0ABBV260508C00135000
130.00 C00%0ABBV260508C00130000
125.00 C77.62-3.69%1105-07ABBV260508C00125000
120.00 C82.60-3.38%1105-07ABBV260508C00120000
Puts
StrikePriceChangeVolOILastContract Name
310.00 P00%0ABBV260508P00310000
305.00 P00%0ABBV260508P00305000
300.00 P00%0ABBV260508P00300000
295.00 P00%0ABBV260508P00295000
290.00 P00%0ABBV260508P00290000
285.00 P00%0ABBV260508P00285000
280.00 P00%0ABBV260508P00280000
275.00 P00%0ABBV260508P00275000
270.00 P00%0ABBV260508P00270000
265.00 P00%0ABBV260508P00265000
260.00 P00%0ABBV260508P00260000
255.00 P00%0ABBV260508P00255000
250.00 P00%0ABBV260508P00250000
245.00 P00%0ABBV260508P00245000
240.00 P00%0ABBV260508P00240000
235.00 P00%0ABBV260508P00235000
232.50 P27.90+11.60%25905-07ABBV260508P00232500
230.00 P31.450%111104-24ABBV260508P00230000
227.50 P23.10+12.46%2105-07ABBV260508P00227500
225.00 P16.63-3.98%4405-05ABBV260508P00225000
222.50 P15.46-1.40%121205-05ABBV260508P00222500
220.00 P15.53+33.30%4705-06ABBV260508P00220000
217.50 P13.38+26.35%12705-06ABBV260508P00217500
215.00 P11.55+9.48%90105-07ABBV260508P00215000
212.50 P9.55+45.80%1633705-07ABBV260508P00212500
210.00 P7.15+47.42%103905-07ABBV260508P00210000
207.50 P4.25+6.25%410805-07ABBV260508P00207500
205.00 P3.00+87.50%2436705-07ABBV260508P00205000
202.50 P1.23+105.00%6342805-07ABBV260508P00202500
200.00 P0.45+50.00%77167905-07ABBV260508P00200000
197.50 P0.17+13.33%627505-07ABBV260508P00197500
195.00 P0.05-16.67%1311,36705-07ABBV260508P00195000
192.50 P0.04+300.00%18605-07ABBV260508P00192500
190.00 P0.03-25.00%12833405-07ABBV260508P00190000
187.50 P0.02-60.00%14605-06ABBV260508P00187500
185.00 P0.030.00%5112505-05ABBV260508P00185000
182.50 P0.13+116.67%1605-06ABBV260508P00182500
180.00 P0.01-50.00%132305-07ABBV260508P00180000
177.50 P0.01-75.00%192405-05ABBV260508P00177500
175.00 P0.01-80.00%314805-06ABBV260508P00175000
172.50 P0.680%1104-24ABBV260508P00172500
170.00 P0.03-94.34%1205-06ABBV260508P00170000
167.50 P00%0ABBV260508P00167500
165.00 P0.17-10.53%2304-27ABBV260508P00165000
160.00 P0.01-80.00%156505-07ABBV260508P00160000
155.00 P0.56-44.55%4403-30ABBV260508P00155000
150.00 P0.02-87.50%21205-07ABBV260508P00150000
145.00 P00%0ABBV260508P00145000
140.00 P00%0ABBV260508P00140000
135.00 P0.060%1104-24ABBV260508P00135000
130.00 P00%0ABBV260508P00130000
125.00 P00%0ABBV260508P00125000
120.00 P00%0ABBV260508P00120000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC