Options Chain for ABBOTT LABS COM (ABT) - $126.86 as of 12/17/2025 7:20:51 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 54.80 | 58.75 | 56.78 | 57.86 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:56 PM EST |
| 75.00 | 49.80 | 53.80 | 51.80 | % | 0.69 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 80.00 | 44.85 | 48.75 | 46.80 | % | 0.58 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 85.00 | 39.85 | 43.65 | 41.75 | % | 0.49 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 90.00 | 34.85 | 38.70 | 36.78 | % | 0.41 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 95.00 | 29.85 | 33.75 | 31.80 | % | 0.33 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 100.00 | 24.90 | 28.75 | 26.83 | % | 0.27 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 105.00 | 19.90 | 23.70 | 21.80 | % | 0.21 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 109.00 | 15.90 | 19.80 | 17.85 | % | 0.16 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 110.00 | 14.90 | 18.80 | 16.85 | % | 0.15 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 111.00 | 13.95 | 17.75 | 15.85 | % | 0.14 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 112.00 | 12.90 | 16.15 | 14.53 | % | 0.13 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 113.00 | 11.95 | 15.15 | 13.55 | % | 0.12 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 114.00 | 10.95 | 14.85 | 12.90 | % | 0.11 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 12/17/2025 3:59:56 PM EST | |||
| 115.00 | 10.00 | 13.20 | 11.60 | % | 0.10 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 12/17/2025 3:59:56 PM EST | |||
| 116.00 | 9.00 | 12.20 | 10.60 | % | 0.09 | 0 | 0 | 0.49 | 0.99 | 0.01 | -0.02 | 12/17/2025 3:59:56 PM EST | |||
| 117.00 | 8.95 | 11.20 | 10.08 | % | 0.09 | 0 | 0 | 0.46 | 0.95 | 0.02 | -0.04 | 12/17/2025 3:59:56 PM EST | |||
| 118.00 | 8.00 | 10.25 | 9.13 | % | 0.08 | 0 | 0 | 0.44 | 0.94 | 0.02 | -0.04 | 12/17/2025 3:59:56 PM EST | |||
| 119.00 | 6.95 | 8.95 | 7.95 | 5.37 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | 0.92 | 0.03 | -0.04 | 12/10/2025 | 12/17/2025 3:59:56 PM EST |
| 120.00 | 6.20 | 8.40 | 7.30 | 4.62 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | 0.90 | 0.03 | -0.05 | 12/10/2025 | 12/17/2025 3:59:56 PM EST |
| 121.00 | 5.30 | 7.50 | 6.40 | 8.93 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | 0.86 | 0.04 | -0.06 | 11/21/2025 | 12/17/2025 3:59:56 PM EST |
| 122.00 | 4.85 | 6.55 | 5.70 | 3.36 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.34 | 0.83 | 0.05 | -0.06 | 12/11/2025 | 12/17/2025 3:59:56 PM EST |
| 123.00 | 4.25 | 5.70 | 4.98 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.23 | 0.79 | 0.06 | -0.06 | 12/12/2025 | 12/17/2025 3:59:56 PM EST |
| 124.00 | 2.89 | 4.95 | 3.92 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.31 | 0.73 | 0.07 | -0.07 | 12/8/2025 | 12/17/2025 3:59:56 PM EST |
| 125.00 | 3.10 | 3.30 | 3.20 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.19 | 0.67 | 0.07 | -0.07 | 12/16/2025 | 12/17/2025 3:59:56 PM EST |
| 126.00 | 2.51 | 2.65 | 2.58 | 2.88 | -0.42 | -12.73% | 0.02 | 1 | 29 | 0.19 | 0.59 | 0.08 | -0.07 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 127.00 | 1.94 | 2.10 | 2.02 | 1.86 | -0.34 | -15.46% | 0.02 | 1 | 37 | 0.19 | 0.51 | 0.09 | -0.07 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 128.00 | 1.46 | 1.60 | 1.53 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.18 | 0.42 | 0.08 | -0.06 | 12/16/2025 | 12/17/2025 3:59:56 PM EST |
| 129.00 | 1.05 | 1.16 | 1.11 | 0.99 | -0.20 | -16.81% | 0.01 | 4 | 28 | 0.18 | 0.34 | 0.08 | -0.06 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 130.00 | 0.71 | 0.82 | 0.77 | 0.84 | -0.71 | -45.81% | 0.01 | 20 | 56 | 0.18 | 0.27 | 0.07 | -0.05 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 131.00 | 0.42 | 0.55 | 0.49 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.17 | 0.21 | 0.06 | -0.05 | 12/16/2025 | 12/17/2025 3:59:56 PM EST |
| 132.00 | 0.02 | 1.02 | 0.52 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.18 | 0.16 | 0.05 | -0.04 | 12/15/2025 | 12/17/2025 3:59:56 PM EST |
| 133.00 | 0.00 | 1.66 | 0.83 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.37 | 0.11 | 0.04 | -0.03 | 12/15/2025 | 12/17/2025 3:59:56 PM EST |
| 134.00 | 0.00 | 2.31 | 1.16 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.07 | 0.03 | -0.02 | 11/26/2025 | 12/17/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.49 | 0.05 | 0.02 | -0.01 | 12/15/2025 | 12/17/2025 3:59:56 PM EST |
| 136.00 | 0.00 | 2.21 | 1.11 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | 0.03 | 0.01 | -0.01 | 12/16/2025 | 12/17/2025 3:59:56 PM EST |
| 137.00 | 0.00 | 2.18 | 1.09 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | 0.02 | 0.01 | -0.01 | 12/16/2025 | 12/17/2025 3:59:56 PM EST |
| 138.00 | 0.00 | 2.16 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.56 | 0.01 | 0.01 | 0.00 | 12/2/2025 | 12/17/2025 3:59:56 PM EST |
| 139.00 | 0.00 | 1.57 | 0.79 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | 0.01 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 3:59:56 PM EST |
| 141.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:56 PM EST |
| 142.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.53 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 109.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 3:59:56 PM EST |
| 111.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 112.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 113.00 | 0.00 | 2.16 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.70 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 3:59:56 PM EST |
| 114.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 12/17/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.18 | 1.09 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.64 | -0.01 | 0.00 | -0.02 | 12/10/2025 | 12/17/2025 3:59:56 PM EST |
| 116.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.01 | -0.02 | 12/17/2025 3:59:56 PM EST | |||
| 117.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.23 | -0.05 | 0.02 | -0.04 | 12/16/2025 | 12/17/2025 3:59:56 PM EST |
| 118.00 | 0.04 | 0.60 | 0.32 | 0.32 | -0.26 | -44.83% | 0.00 | 2 | 6 | 0.25 | -0.06 | 0.02 | -0.04 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 119.00 | 0.05 | 0.66 | 0.36 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.24 | -0.08 | 0.03 | -0.04 | 12/16/2025 | 12/17/2025 3:59:56 PM EST |
| 120.00 | 0.22 | 0.44 | 0.33 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.22 | -0.10 | 0.03 | -0.05 | 12/16/2025 | 12/17/2025 3:59:56 PM EST |
| 121.00 | 0.17 | 0.47 | 0.32 | 0.34 | -0.08 | -19.05% | 0.00 | 2 | 1,918 | 0.20 | -0.14 | 0.04 | -0.06 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 122.00 | 0.45 | 0.56 | 0.51 | 0.52 | +0.02 | +4.00% | 0.00 | 4 | 13 | 0.20 | -0.17 | 0.05 | -0.06 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 123.00 | 0.65 | 0.75 | 0.70 | 0.77 | +0.12 | +18.47% | 0.01 | 2 | 39 | 0.20 | -0.21 | 0.06 | -0.06 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 124.00 | 0.87 | 0.98 | 0.93 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.20 | -0.27 | 0.07 | -0.07 | 12/16/2025 | 12/17/2025 3:59:56 PM EST |
| 125.00 | 1.15 | 1.29 | 1.22 | 1.45 | +0.71 | +95.95% | 0.01 | 2 | 122 | 0.20 | -0.33 | 0.07 | -0.07 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 126.00 | 1.52 | 1.67 | 1.60 | 1.80 | +0.40 | +28.58% | 0.01 | 22 | 27 | 0.19 | -0.41 | 0.08 | -0.07 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 127.00 | 1.95 | 2.13 | 2.04 | 2.09 | +0.74 | +54.82% | 0.02 | 14 | 13 | 0.19 | -0.49 | 0.09 | -0.07 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 128.00 | 2.47 | 2.65 | 2.56 | 2.63 | +0.18 | +7.35% | 0.02 | 13 | 10 | 0.19 | -0.58 | 0.08 | -0.06 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 129.00 | 2.62 | 3.50 | 3.06 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.17 | -0.66 | 0.08 | -0.06 | 12/15/2025 | 12/17/2025 3:59:56 PM EST |
| 130.00 | 2.79 | 5.20 | 4.00 | 2.74 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.32 | -0.73 | 0.07 | -0.05 | 12/15/2025 | 12/17/2025 3:59:56 PM EST |
| 131.00 | 3.45 | 5.70 | 4.58 | % | 0.03 | 0 | 0 | 0.30 | -0.79 | 0.06 | -0.05 | 12/17/2025 3:59:56 PM EST | |||
| 132.00 | 4.30 | 7.55 | 5.93 | % | 0.04 | 0 | 0 | 0.42 | -0.84 | 0.05 | -0.04 | 12/17/2025 3:59:56 PM EST | |||
| 133.00 | 5.25 | 8.45 | 6.85 | % | 0.05 | 0 | 0 | 0.44 | -0.89 | 0.04 | -0.03 | 12/17/2025 3:59:56 PM EST | |||
| 134.00 | 5.60 | 9.40 | 7.50 | % | 0.06 | 0 | 0 | 0.47 | -0.93 | 0.03 | -0.02 | 12/17/2025 3:59:56 PM EST | |||
| 135.00 | 6.45 | 10.40 | 8.43 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.49 | -0.95 | 0.02 | -0.01 | 11/14/2025 | 12/17/2025 3:59:56 PM EST |
| 136.00 | 8.15 | 11.40 | 9.78 | % | 0.07 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 12/17/2025 3:59:56 PM EST | |||
| 137.00 | 8.45 | 11.80 | 10.13 | % | 0.07 | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 12/17/2025 3:59:56 PM EST | |||
| 138.00 | 9.45 | 13.40 | 11.43 | % | 0.08 | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 139.00 | 10.45 | 13.80 | 12.13 | % | 0.09 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 140.00 | 11.45 | 14.80 | 13.13 | % | 0.09 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 141.00 | 12.45 | 15.80 | 14.13 | % | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 142.00 | 13.45 | 17.40 | 15.43 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 145.00 | 16.45 | 19.80 | 18.13 | % | 0.13 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 150.00 | 21.45 | 25.40 | 23.43 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 155.00 | 26.45 | 30.40 | 28.43 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 160.00 | 31.45 | 35.40 | 33.43 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 165.00 | 36.45 | 40.40 | 38.43 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 170.00 | 41.45 | 44.80 | 43.13 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST |