Options Chain for ABBOTT LABS COM (ABT) - $134.17 as of 9/18/2025 11:51:25 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 | 64.20 | 64.85 | 64.53 | % | 0.92 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 75.00 | 59.00 | 59.85 | 59.43 | % | 0.79 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 80.00 | 54.25 | 54.90 | 54.58 | % | 0.68 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 85.00 | 49.25 | 49.85 | 49.55 | % | 0.58 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 90.00 | 44.30 | 44.90 | 44.60 | % | 0.50 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 95.00 | 39.35 | 39.90 | 39.63 | % | 0.42 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 100.00 | 34.30 | 34.95 | 34.63 | 33.33 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:02 AM EST |
| 105.00 | 29.30 | 30.00 | 29.65 | % | 0.28 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 110.00 | 24.40 | 25.00 | 24.70 | % | 0.22 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 114.00 | 20.40 | 21.05 | 20.73 | % | 0.18 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 115.00 | 19.35 | 20.05 | 19.70 | 14.85 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.57 | 0.99 | 0.00 | -0.02 | 9/10/2025 | 9/18/2025 9:59:02 AM EST |
| 116.00 | 18.15 | 19.05 | 18.60 | % | 0.16 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 9/18/2025 9:59:02 AM EST | |||
| 117.00 | 17.35 | 18.05 | 17.70 | % | 0.15 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 9/18/2025 9:59:02 AM EST | |||
| 118.00 | 16.45 | 17.10 | 16.78 | % | 0.14 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 9/18/2025 9:59:02 AM EST | |||
| 119.00 | 15.45 | 16.10 | 15.78 | % | 0.13 | 0 | 0 | 0.46 | 0.98 | 0.01 | -0.03 | 9/18/2025 9:59:02 AM EST | |||
| 120.00 | 14.45 | 15.10 | 14.78 | % | 0.12 | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.03 | 9/18/2025 9:59:02 AM EST | |||
| 121.00 | 13.45 | 14.10 | 13.78 | 11.43 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.40 | 0.95 | 0.01 | -0.05 | 8/27/2025 | 9/18/2025 9:59:02 AM EST |
| 122.00 | 12.50 | 13.15 | 12.83 | % | 0.11 | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.05 | 9/18/2025 9:59:02 AM EST | |||
| 123.00 | 11.50 | 12.20 | 11.85 | % | 0.10 | 0 | 0 | 0.38 | 0.93 | 0.02 | -0.05 | 9/18/2025 9:59:02 AM EST | |||
| 124.00 | 10.60 | 11.25 | 10.93 | % | 0.09 | 0 | 0 | 0.27 | 0.92 | 0.02 | -0.06 | 9/18/2025 9:59:02 AM EST | |||
| 125.00 | 9.60 | 10.10 | 9.85 | 5.12 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.25 | 0.90 | 0.02 | -0.06 | 9/10/2025 | 9/18/2025 9:59:02 AM EST |
| 126.00 | 8.70 | 9.35 | 9.03 | 7.77 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | 0.88 | 0.03 | -0.07 | 9/9/2025 | 9/18/2025 9:59:02 AM EST |
| 127.00 | 7.80 | 8.45 | 8.13 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.24 | 0.86 | 0.03 | -0.07 | 9/11/2025 | 9/18/2025 9:59:02 AM EST |
| 128.00 | 6.85 | 7.55 | 7.20 | 5.12 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.22 | 0.83 | 0.04 | -0.07 | 9/11/2025 | 9/18/2025 9:59:02 AM EST |
| 129.00 | 6.05 | 6.65 | 6.35 | 4.56 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.24 | 0.79 | 0.05 | -0.08 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 130.00 | 5.20 | 5.60 | 5.40 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.24 | 0.75 | 0.05 | -0.08 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 131.00 | 4.45 | 4.80 | 4.63 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.23 | 0.69 | 0.06 | -0.08 | 9/11/2025 | 9/18/2025 9:59:02 AM EST |
| 132.00 | 3.75 | 4.00 | 3.88 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.22 | 0.64 | 0.06 | -0.09 | 9/12/2025 | 9/18/2025 9:59:02 AM EST |
| 133.00 | 3.05 | 3.25 | 3.15 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.20 | 0.57 | 0.07 | -0.09 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 134.00 | 2.46 | 2.61 | 2.54 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.21 | 0.50 | 0.07 | -0.09 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 135.00 | 1.94 | 2.08 | 2.01 | 1.77 | +0.07 | +4.12% | 0.01 | 1 | 47 | 0.21 | 0.43 | 0.07 | -0.08 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 136.00 | 1.47 | 1.62 | 1.55 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 486 | 0.20 | 0.36 | 0.07 | -0.08 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 137.00 | 1.10 | 1.24 | 1.17 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.20 | 0.30 | 0.06 | -0.07 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 138.00 | 0.79 | 0.93 | 0.86 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.19 | 0.24 | 0.06 | -0.06 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 139.00 | 0.56 | 0.68 | 0.62 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.20 | 0.18 | 0.05 | -0.05 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 140.00 | 0.40 | 0.49 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.18 | 0.14 | 0.04 | -0.04 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 141.00 | 0.22 | 0.45 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.19 | 0.10 | 0.03 | -0.03 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 142.00 | 0.13 | 0.30 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.20 | 0.07 | 0.03 | -0.03 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 143.00 | 0.05 | 0.23 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.05 | 0.02 | -0.02 | 9/5/2025 | 9/18/2025 9:59:02 AM EST |
| 144.00 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.04 | 0.01 | -0.01 | 9/5/2025 | 9/18/2025 9:59:02 AM EST |
| 145.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.25 | 0.02 | 0.01 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 146.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.01 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 150.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 152.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 155.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 160.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 165.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 170.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM 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 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 75.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 80.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 85.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 90.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 95.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:59:02 AM EST |
| 105.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 110.00 | 0.00 | 0.17 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:59:02 AM EST |
| 114.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.02 | 9/18/2025 9:59:02 AM EST | |||
| 116.00 | 0.00 | 0.21 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.02 | 9/4/2025 | 9/18/2025 9:59:02 AM EST |
| 117.00 | 0.00 | 0.22 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.01 | 0.00 | -0.03 | 9/12/2025 | 9/18/2025 9:59:02 AM EST |
| 118.00 | 0.00 | 0.23 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.40 | -0.01 | 0.00 | -0.03 | 9/12/2025 | 9/18/2025 9:59:02 AM EST |
| 119.00 | 0.00 | 0.24 | 0.12 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.02 | 0.01 | -0.03 | 9/10/2025 | 9/18/2025 9:59:02 AM EST |
| 120.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.37 | -0.03 | 0.01 | -0.03 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 121.00 | 0.01 | 0.29 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | -0.05 | 0.01 | -0.05 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 122.00 | 0.09 | 0.25 | 0.17 | 0.17 | -0.33 | -66.00% | 0.00 | 1 | 2 | 0.30 | -0.05 | 0.01 | -0.05 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 123.00 | 0.15 | 0.22 | 0.19 | 0.18 | -0.33 | -64.71% | 0.00 | 1 | 12 | 0.28 | -0.07 | 0.02 | -0.05 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 124.00 | 0.18 | 0.30 | 0.24 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.27 | -0.08 | 0.02 | -0.06 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 125.00 | 0.22 | 0.34 | 0.28 | 0.28 | -0.26 | -48.15% | 0.00 | 4 | 24 | 0.27 | -0.10 | 0.02 | -0.06 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 126.00 | 0.28 | 0.39 | 0.34 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.26 | -0.12 | 0.03 | -0.07 | 9/12/2025 | 9/18/2025 9:59:02 AM EST |
| 127.00 | 0.29 | 0.47 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.25 | -0.14 | 0.03 | -0.07 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 128.00 | 0.43 | 0.58 | 0.51 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.24 | -0.17 | 0.04 | -0.07 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 129.00 | 0.55 | 0.76 | 0.66 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.24 | -0.21 | 0.05 | -0.08 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 130.00 | 0.72 | 0.96 | 0.84 | 0.75 | -0.25 | -25.00% | 0.01 | 4 | 91 | 0.24 | -0.25 | 0.05 | -0.08 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 131.00 | 0.83 | 1.17 | 1.00 | 1.02 | -0.41 | -28.68% | 0.01 | 1 | 4 | 0.23 | -0.31 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 132.00 | 1.18 | 1.37 | 1.28 | 1.17 | -0.52 | -30.77% | 0.01 | 7 | 13 | 0.22 | -0.36 | 0.06 | -0.09 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 133.00 | 1.35 | 1.64 | 1.50 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.21 | -0.43 | 0.07 | -0.09 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 134.00 | 1.90 | 2.03 | 1.97 | 2.10 | -0.40 | -16.00% | 0.01 | 2 | 14 | 0.21 | -0.50 | 0.07 | -0.09 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 135.00 | 2.31 | 2.50 | 2.41 | 2.36 | -0.31 | -11.61% | 0.02 | 7 | 4 | 0.21 | -0.57 | 0.07 | -0.08 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 136.00 | 2.88 | 3.05 | 2.97 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.20 | -0.64 | 0.07 | -0.08 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 137.00 | 3.35 | 3.80 | 3.58 | % | 0.03 | 0 | 0 | 0.21 | -0.70 | 0.06 | -0.07 | 9/18/2025 9:59:02 AM EST | |||
| 138.00 | 4.00 | 4.55 | 4.28 | % | 0.03 | 0 | 0 | 0.19 | -0.76 | 0.06 | -0.06 | 9/18/2025 9:59:02 AM EST | |||
| 139.00 | 4.70 | 5.40 | 5.05 | % | 0.04 | 0 | 0 | 0.24 | -0.82 | 0.05 | -0.05 | 9/18/2025 9:59:02 AM EST | |||
| 140.00 | 5.55 | 6.20 | 5.88 | % | 0.04 | 0 | 0 | 0.24 | -0.86 | 0.04 | -0.04 | 9/18/2025 9:59:02 AM EST | |||
| 141.00 | 6.40 | 7.10 | 6.75 | % | 0.05 | 0 | 0 | 0.28 | -0.90 | 0.03 | -0.03 | 9/18/2025 9:59:02 AM EST | |||
| 142.00 | 7.35 | 8.00 | 7.68 | % | 0.05 | 0 | 0 | 0.30 | -0.93 | 0.03 | -0.03 | 9/18/2025 9:59:02 AM EST | |||
| 143.00 | 8.30 | 8.95 | 8.63 | % | 0.06 | 0 | 0 | 0.27 | -0.95 | 0.02 | -0.02 | 9/18/2025 9:59:02 AM EST | |||
| 144.00 | 9.30 | 9.90 | 9.60 | % | 0.07 | 0 | 0 | 0.29 | -0.96 | 0.01 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 145.00 | 10.30 | 10.85 | 10.58 | % | 0.07 | 0 | 0 | 0.37 | -0.98 | 0.01 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 146.00 | 11.35 | 11.90 | 11.63 | % | 0.08 | 0 | 0 | 0.33 | -0.98 | 0.01 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 150.00 | 15.30 | 15.95 | 15.63 | % | 0.10 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 152.50 | 17.80 | 18.45 | 18.13 | % | 0.12 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 155.00 | 19.95 | 21.05 | 20.50 | % | 0.13 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 160.00 | 25.00 | 26.10 | 25.55 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 165.00 | 30.05 | 31.05 | 30.55 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 170.00 | 35.00 | 36.00 | 35.50 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST |