Options Chain for ABBOTT LABS COM (ABT) - $132.42 as of 8/22/2025 7:40:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 57.65 | 59.60 | 58.63 | % | 0.78 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 52.80 | 54.95 | 53.88 | % | 0.67 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 47.75 | 49.70 | 48.73 | % | 0.57 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 42.90 | 44.95 | 43.93 | % | 0.49 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 37.80 | 38.45 | 38.13 | 38.20 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.53 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 32.80 | 35.00 | 33.90 | % | 0.34 | 0 | 0 | 0.47 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 27.90 | 29.35 | 28.63 | % | 0.27 | 0 | 0 | 0.40 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 23.00 | 23.70 | 23.35 | % | 0.21 | 0 | 0 | 0.30 | 0.97 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 18.25 | 18.75 | 18.50 | % | 0.16 | 0 | 0 | 0.26 | 0.93 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 13.55 | 14.20 | 13.88 | 10.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.23 | 0.87 | 0.02 | -0.03 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 9.20 | 9.85 | 9.53 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.22 | 0.77 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 5.45 | 5.90 | 5.68 | 5.90 | -0.20 | -3.28% | 0.04 | 4 | 159 | 0.19 | 0.63 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 2.82 | 3.15 | 2.99 | 2.98 | -0.47 | -13.63% | 0.02 | 462 | 741 | 0.20 | 0.43 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 0.82 | 1.38 | 1.10 | 1.23 | -0.22 | -15.18% | 0.01 | 251 | 725 | 0.18 | 0.24 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 0.20 | 0.48 | 0.34 | 0.45 | -0.11 | -19.65% | 0.00 | 70 | 1,143 | 0.16 | 0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.20 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 0.36 | 0.53 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.26 | -0.07 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 0.09 | 0.83 | 0.46 | 0.72 | -0.23 | -24.22% | 0.00 | 21 | 129 | 0.21 | -0.13 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 1.29 | 1.54 | 1.42 | 1.47 | -0.15 | -9.26% | 0.01 | 130 | 136 | 0.21 | -0.23 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 2.41 | 2.86 | 2.64 | 2.91 | -0.08 | -2.68% | 0.02 | 94 | 205 | 0.19 | -0.37 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 4.90 | 5.10 | 5.00 | 4.92 | -0.28 | -5.39% | 0.04 | 13 | 42 | 0.19 | -0.57 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 7.95 | 8.75 | 8.35 | % | 0.06 | 0 | 0 | 0.18 | -0.76 | 0.03 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 145.00 | 12.40 | 13.00 | 12.70 | % | 0.09 | 0 | 0 | 0.22 | -0.89 | 0.02 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 150.00 | 17.30 | 17.90 | 17.60 | % | 0.12 | 0 | 0 | 0.25 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 155.00 | 20.80 | 22.85 | 21.83 | % | 0.14 | 0 | 0 | 0.30 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 160.00 | 27.30 | 27.85 | 27.58 | % | 0.17 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 165.00 | 31.40 | 32.90 | 32.15 | % | 0.19 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 170.00 | 36.35 | 37.80 | 37.08 | % | 0.22 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 175.00 | 41.50 | 42.85 | 42.18 | % | 0.24 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 180.00 | 46.20 | 47.90 | 47.05 | % | 0.26 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 185.00 | 51.80 | 53.00 | 52.40 | % | 0.28 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |