Options Chain for ABBOTT LABS COM (ABT) - $125.00 as of 12/30/2025 8:50:49 AM 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 | 52.95 | 56.75 | 54.85 | % | 0.78 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 75.00 | 48.45 | 51.00 | 49.73 | % | 0.66 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 80.00 | 43.50 | 46.00 | 44.75 | % | 0.56 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 85.00 | 37.60 | 41.80 | 39.70 | % | 0.47 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 90.00 | 33.45 | 36.00 | 34.73 | % | 0.39 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 95.00 | 28.45 | 31.00 | 29.73 | % | 0.31 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 100.00 | 22.65 | 26.80 | 24.73 | % | 0.25 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 105.00 | 17.65 | 21.55 | 19.60 | % | 0.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 109.00 | 14.00 | 17.60 | 15.80 | % | 0.14 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 110.00 | 14.25 | 15.95 | 15.10 | 15.32 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.72 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 111.00 | 13.50 | 15.70 | 14.60 | % | 0.13 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 112.00 | 11.70 | 14.10 | 12.90 | % | 0.12 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 113.00 | 11.65 | 13.10 | 12.38 | % | 0.11 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 114.00 | 10.35 | 12.75 | 11.55 | % | 0.10 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 12/29/2025 3:59:57 PM EST | |||
| 115.00 | 9.35 | 11.10 | 10.23 | 8.48 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | 0.99 | 0.01 | -0.01 | 12/10/2025 | 12/29/2025 3:59:57 PM EST |
| 116.00 | 7.60 | 10.15 | 8.88 | 7.58 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | 0.98 | 0.01 | -0.02 | 12/10/2025 | 12/29/2025 3:59:57 PM EST |
| 117.00 | 7.40 | 9.15 | 8.28 | 8.38 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.50 | 0.97 | 0.02 | -0.03 | 12/11/2025 | 12/29/2025 3:59:57 PM EST |
| 118.00 | 6.75 | 8.20 | 7.48 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.47 | 0.95 | 0.02 | -0.04 | 12/11/2025 | 12/29/2025 3:59:57 PM EST |
| 119.00 | 5.50 | 7.25 | 6.38 | % | 0.05 | 0 | 0 | 0.44 | 0.92 | 0.04 | -0.05 | 12/29/2025 3:59:57 PM EST | |||
| 120.00 | 4.65 | 6.35 | 5.50 | % | 0.05 | 0 | 0 | 0.41 | 0.87 | 0.05 | -0.06 | 12/29/2025 3:59:57 PM EST | |||
| 121.00 | 2.93 | 5.50 | 4.22 | % | 0.03 | 0 | 0 | 0.39 | 0.82 | 0.06 | -0.07 | 12/29/2025 3:59:57 PM EST | |||
| 122.00 | 2.94 | 3.45 | 3.20 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.16 | 0.75 | 0.08 | -0.07 | 12/15/2025 | 12/29/2025 3:59:57 PM EST |
| 123.00 | 2.50 | 2.73 | 2.62 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 362 | 0.18 | 0.68 | 0.09 | -0.08 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 124.00 | 1.93 | 2.21 | 2.07 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.18 | 0.58 | 0.10 | -0.08 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 125.00 | 1.40 | 1.51 | 1.46 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.18 | 0.48 | 0.11 | -0.08 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 126.00 | 0.96 | 1.06 | 1.01 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.18 | 0.37 | 0.10 | -0.07 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 127.00 | 0.62 | 0.72 | 0.67 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.18 | 0.27 | 0.09 | -0.06 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 128.00 | 0.37 | 0.47 | 0.42 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,936 | 0.17 | 0.19 | 0.08 | -0.05 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 129.00 | 0.24 | 0.30 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.18 | 0.13 | 0.06 | -0.04 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.21 | 0.08 | 0.04 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 131.00 | 0.01 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.22 | 0.05 | 0.03 | -0.02 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 132.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.35 | 0.02 | 0.02 | -0.01 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 133.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.38 | 0.01 | 0.01 | -0.01 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 134.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.41 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.22 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:57 PM EST |
| 136.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:57 PM EST |
| 137.00 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:57 PM EST |
| 138.00 | 0.00 | 0.75 | 0.38 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:57 PM EST |
| 139.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 141.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 142.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 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 | 2.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:57 PM EST |
| 109.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:57 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:57 PM EST |
| 112.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:57 PM EST |
| 113.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 114.00 | 0.00 | 0.14 | 0.07 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | -0.01 | 0.00 | -0.01 | 12/12/2025 | 12/29/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | -0.01 | 0.01 | -0.01 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 116.00 | 0.00 | 0.74 | 0.37 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | -0.02 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 117.00 | 0.00 | 0.72 | 0.36 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.38 | -0.03 | 0.02 | -0.03 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 118.00 | 0.00 | 0.72 | 0.36 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.35 | -0.05 | 0.02 | -0.04 | 12/10/2025 | 12/29/2025 3:59:57 PM EST |
| 119.00 | 0.13 | 0.71 | 0.42 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.25 | -0.08 | 0.04 | -0.05 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 120.00 | 0.21 | 0.32 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.20 | -0.13 | 0.05 | -0.06 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 121.00 | 0.32 | 0.45 | 0.39 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.19 | -0.18 | 0.06 | -0.07 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 122.00 | 0.53 | 0.66 | 0.60 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.19 | -0.25 | 0.08 | -0.07 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 123.00 | 0.83 | 0.96 | 0.90 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.19 | -0.32 | 0.09 | -0.08 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 124.00 | 1.18 | 1.32 | 1.25 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.19 | -0.42 | 0.10 | -0.08 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 125.00 | 1.64 | 1.79 | 1.72 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.19 | -0.52 | 0.11 | -0.08 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 126.00 | 2.18 | 2.35 | 2.27 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.18 | -0.63 | 0.10 | -0.07 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 127.00 | 2.53 | 3.05 | 2.79 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.15 | -0.73 | 0.09 | -0.06 | 12/24/2025 | 12/29/2025 3:59:57 PM EST |
| 128.00 | 3.10 | 4.05 | 3.58 | 3.32 | 0.00 | 0.00% | 0.03 | 0 | 1,225 | 0.23 | -0.81 | 0.08 | -0.05 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 129.00 | 3.45 | 5.20 | 4.33 | 3.52 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.28 | -0.87 | 0.06 | -0.04 | 12/22/2025 | 12/29/2025 3:59:57 PM EST |
| 130.00 | 4.30 | 6.55 | 5.43 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.37 | -0.92 | 0.04 | -0.03 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 131.00 | 4.70 | 7.60 | 6.15 | 6.27 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | -0.95 | 0.03 | -0.02 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 132.00 | 5.35 | 9.55 | 7.45 | % | 0.06 | 0 | 0 | 0.58 | -0.98 | 0.02 | -0.01 | 12/29/2025 3:59:57 PM EST | |||
| 133.00 | 6.35 | 10.50 | 8.43 | % | 0.06 | 0 | 0 | 0.61 | -0.99 | 0.01 | -0.01 | 12/29/2025 3:59:57 PM EST | |||
| 134.00 | 7.35 | 10.70 | 9.03 | % | 0.07 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 135.00 | 8.40 | 12.25 | 10.33 | % | 0.08 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 136.00 | 9.35 | 13.50 | 11.43 | % | 0.08 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 137.00 | 10.35 | 14.45 | 12.40 | % | 0.09 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 138.00 | 11.40 | 14.70 | 13.05 | % | 0.09 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 139.00 | 12.35 | 15.70 | 14.03 | % | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 140.00 | 13.35 | 17.50 | 15.43 | % | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 141.00 | 14.35 | 18.55 | 16.45 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 142.00 | 15.35 | 19.40 | 17.38 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 145.00 | 18.40 | 22.55 | 20.48 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 150.00 | 23.35 | 27.55 | 25.45 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 155.00 | 28.35 | 32.55 | 30.45 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 160.00 | 34.15 | 36.70 | 35.43 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 165.00 | 38.35 | 42.55 | 40.45 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 170.00 | 43.35 | 47.55 | 45.45 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST |