Options Chain for ABBOTT LABS COM (ABT) - $128.42 as of 10/16/2025 7:21:23 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 | 55.90 | 59.65 | 57.78 | % | 0.83 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 75.00 | 50.85 | 54.70 | 52.78 | % | 0.70 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 80.00 | 45.95 | 49.70 | 47.83 | % | 0.60 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 85.00 | 40.95 | 44.75 | 42.85 | % | 0.50 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 90.00 | 36.00 | 39.70 | 37.85 | % | 0.42 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 95.00 | 31.00 | 34.80 | 32.90 | % | 0.35 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 100.00 | 26.05 | 29.90 | 27.98 | % | 0.28 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 105.00 | 21.15 | 25.00 | 23.08 | % | 0.22 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 10/16/2025 3:59:49 PM EST | |||
| 110.00 | 16.65 | 20.20 | 18.43 | % | 0.17 | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.03 | 10/16/2025 3:59:49 PM EST | |||
| 115.00 | 12.00 | 15.55 | 13.78 | % | 0.12 | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.04 | 10/16/2025 3:59:49 PM EST | |||
| 116.00 | 11.10 | 13.85 | 12.48 | % | 0.11 | 0 | 0 | 0.34 | 0.91 | 0.02 | -0.05 | 10/16/2025 3:59:49 PM EST | |||
| 117.00 | 10.90 | 13.70 | 12.30 | % | 0.11 | 0 | 0 | 0.39 | 0.89 | 0.02 | -0.05 | 10/16/2025 3:59:49 PM EST | |||
| 118.00 | 9.35 | 12.85 | 11.10 | % | 0.09 | 0 | 0 | 0.39 | 0.87 | 0.02 | -0.05 | 10/16/2025 3:59:49 PM EST | |||
| 119.00 | 9.20 | 11.20 | 10.20 | % | 0.09 | 0 | 0 | 0.31 | 0.85 | 0.02 | -0.05 | 10/16/2025 3:59:49 PM EST | |||
| 120.00 | 7.50 | 11.20 | 9.35 | 9.90 | -0.90 | -8.34% | 0.08 | 4 | 4 | 0.36 | 0.82 | 0.03 | -0.06 | 10/16/2025 | 10/16/2025 3:59:49 PM EST |
| 121.00 | 6.70 | 9.75 | 8.23 | % | 0.07 | 0 | 0 | 0.31 | 0.79 | 0.03 | -0.06 | 10/16/2025 3:59:49 PM EST | |||
| 122.00 | 6.20 | 9.60 | 7.90 | 12.65 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.34 | 0.77 | 0.03 | -0.06 | 10/10/2025 | 10/16/2025 3:59:49 PM EST |
| 123.00 | 5.35 | 8.20 | 6.78 | % | 0.06 | 0 | 0 | 0.30 | 0.73 | 0.03 | -0.06 | 10/16/2025 3:59:49 PM EST | |||
| 124.00 | 4.35 | 8.10 | 6.23 | % | 0.05 | 0 | 0 | 0.33 | 0.70 | 0.04 | -0.06 | 10/16/2025 3:59:49 PM EST | |||
| 125.00 | 4.80 | 6.70 | 5.75 | % | 0.05 | 0 | 0 | 0.21 | 0.66 | 0.04 | -0.06 | 10/16/2025 3:59:49 PM EST | |||
| 126.00 | 3.50 | 6.25 | 4.88 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.19 | 0.63 | 0.04 | -0.06 | 10/10/2025 | 10/16/2025 3:59:49 PM EST |
| 127.00 | 3.75 | 5.60 | 4.68 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.21 | 0.59 | 0.04 | -0.06 | 10/15/2025 | 10/16/2025 3:59:49 PM EST |
| 128.00 | 3.20 | 5.15 | 4.18 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.22 | 0.55 | 0.04 | -0.06 | 10/15/2025 | 10/16/2025 3:59:49 PM EST |
| 129.00 | 1.78 | 4.70 | 3.24 | % | 0.03 | 0 | 0 | 0.19 | 0.51 | 0.04 | -0.06 | 10/16/2025 3:59:49 PM EST | |||
| 130.00 | 2.29 | 3.10 | 2.70 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.18 | 0.47 | 0.04 | -0.06 | 10/15/2025 | 10/16/2025 3:59:49 PM EST |
| 131.00 | 1.90 | 3.65 | 2.78 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.21 | 0.42 | 0.04 | -0.06 | 10/15/2025 | 10/16/2025 3:59:49 PM EST |
| 132.00 | 1.56 | 4.05 | 2.81 | 1.56 | -0.94 | -37.60% | 0.02 | 2 | 49 | 0.24 | 0.38 | 0.04 | -0.05 | 10/16/2025 | 10/16/2025 3:59:49 PM EST |
| 133.00 | 1.31 | 2.95 | 2.13 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.22 | 0.34 | 0.04 | -0.05 | 10/14/2025 | 10/16/2025 3:59:49 PM EST |
| 134.00 | 0.57 | 2.45 | 1.51 | 1.55 | -0.60 | -27.91% | 0.01 | 6 | 9 | 0.19 | 0.30 | 0.04 | -0.05 | 10/16/2025 | 10/16/2025 3:59:49 PM EST |
| 135.00 | 0.31 | 2.44 | 1.38 | 1.73 | -1.13 | -39.51% | 0.01 | 1 | 3 | 0.20 | 0.27 | 0.04 | -0.04 | 10/16/2025 | 10/16/2025 3:59:49 PM EST |
| 136.00 | 0.00 | 2.34 | 1.17 | 1.44 | % | 0.01 | 1 | 0 | 0.29 | 0.24 | 0.03 | -0.04 | 10/16/2025 | 10/16/2025 3:59:49 PM EST | |
| 137.00 | 0.28 | 1.71 | 1.00 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.20 | 0.20 | 0.03 | -0.03 | 10/13/2025 | 10/16/2025 3:59:49 PM EST |
| 138.00 | 0.01 | 1.58 | 0.80 | % | 0.01 | 0 | 0 | 0.17 | 0.17 | 0.03 | -0.03 | 10/16/2025 3:59:49 PM EST | |||
| 139.00 | 0.24 | 1.41 | 0.83 | % | 0.01 | 0 | 0 | 0.21 | 0.15 | 0.02 | -0.03 | 10/16/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.97 | 0.49 | 0.50 | -1.40 | -73.69% | 0.00 | 6 | 1 | 0.25 | 0.13 | 0.02 | -0.02 | 10/16/2025 | 10/16/2025 3:59:49 PM EST |
| 141.00 | 0.00 | 0.94 | 0.47 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | 0.11 | 0.02 | -0.02 | 10/15/2025 | 10/16/2025 3:59:49 PM EST |
| 142.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.28 | 0.09 | 0.02 | -0.02 | 10/16/2025 3:59:49 PM EST | |||
| 143.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.02 | 10/16/2025 3:59:49 PM EST | |||
| 144.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.01 | -0.01 | 10/16/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.05 | 0.01 | -0.01 | 10/14/2025 | 10/16/2025 3:59:49 PM EST |
| 146.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.01 | -0.01 | 10/16/2025 3:59:49 PM EST | |||
| 147.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.01 | -0.01 | 10/16/2025 3:59:49 PM EST | |||
| 148.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.01 | -0.01 | 10/16/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 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 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 10/16/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.01 | -0.03 | 10/16/2025 3:59:49 PM EST | |||
| 115.00 | 0.01 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.25 | -0.07 | 0.01 | -0.04 | 10/16/2025 3:59:49 PM EST | |||
| 116.00 | 0.01 | 1.20 | 0.61 | % | 0.01 | 0 | 0 | 0.22 | -0.09 | 0.02 | -0.05 | 10/16/2025 3:59:49 PM EST | |||
| 117.00 | 0.06 | 1.29 | 0.68 | % | 0.01 | 0 | 0 | 0.23 | -0.11 | 0.02 | -0.05 | 10/16/2025 3:59:49 PM EST | |||
| 118.00 | 0.13 | 1.74 | 0.94 | % | 0.01 | 0 | 0 | 0.24 | -0.13 | 0.02 | -0.05 | 10/16/2025 3:59:49 PM EST | |||
| 119.00 | 0.01 | 1.96 | 0.99 | 0.96 | % | 0.01 | 1 | 0 | 0.21 | -0.15 | 0.02 | -0.05 | 10/16/2025 | 10/16/2025 3:59:49 PM EST | |
| 120.00 | 0.59 | 1.73 | 1.16 | 1.13 | -0.03 | -2.59% | 0.01 | 3 | 5 | 0.24 | -0.18 | 0.03 | -0.06 | 10/16/2025 | 10/16/2025 3:59:49 PM EST |
| 121.00 | 0.46 | 1.91 | 1.19 | % | 0.01 | 0 | 0 | 0.22 | -0.21 | 0.03 | -0.06 | 10/16/2025 3:59:49 PM EST | |||
| 122.00 | 1.00 | 2.18 | 1.59 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.23 | 0.03 | -0.06 | 10/15/2025 | 10/16/2025 3:59:49 PM EST |
| 123.00 | 0.59 | 2.57 | 1.58 | % | 0.01 | 0 | 0 | 0.21 | -0.27 | 0.03 | -0.06 | 10/16/2025 3:59:49 PM EST | |||
| 124.00 | 1.84 | 2.60 | 2.22 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.24 | -0.30 | 0.04 | -0.06 | 10/15/2025 | 10/16/2025 3:59:49 PM EST |
| 125.00 | 2.25 | 3.95 | 3.10 | 2.54 | +0.27 | +11.90% | 0.02 | 2 | 27 | 0.27 | -0.34 | 0.04 | -0.06 | 10/16/2025 | 10/16/2025 3:59:49 PM EST |
| 126.00 | 1.96 | 4.05 | 3.01 | % | 0.02 | 0 | 0 | 0.24 | -0.37 | 0.04 | -0.06 | 10/16/2025 3:59:49 PM EST | |||
| 127.00 | 2.17 | 5.00 | 3.59 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.25 | -0.41 | 0.04 | -0.06 | 10/10/2025 | 10/16/2025 3:59:49 PM EST |
| 128.00 | 2.70 | 5.75 | 4.23 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.26 | -0.45 | 0.04 | -0.06 | 10/15/2025 | 10/16/2025 3:59:49 PM EST |
| 129.00 | 3.10 | 4.90 | 4.00 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.21 | -0.49 | 0.04 | -0.06 | 10/15/2025 | 10/16/2025 3:59:49 PM EST |
| 130.00 | 3.40 | 5.55 | 4.48 | 4.23 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.21 | -0.53 | 0.04 | -0.06 | 10/15/2025 | 10/16/2025 3:59:49 PM EST |
| 131.00 | 4.40 | 6.10 | 5.25 | 4.28 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.21 | -0.58 | 0.04 | -0.06 | 10/15/2025 | 10/16/2025 3:59:49 PM EST |
| 132.00 | 5.20 | 6.80 | 6.00 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.22 | -0.62 | 0.04 | -0.05 | 10/15/2025 | 10/16/2025 3:59:49 PM EST |
| 133.00 | 5.15 | 7.50 | 6.33 | 5.76 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.66 | 0.04 | -0.05 | 10/15/2025 | 10/16/2025 3:59:49 PM EST |
| 134.00 | 6.40 | 9.30 | 7.85 | % | 0.06 | 0 | 0 | 0.33 | -0.70 | 0.04 | -0.05 | 10/16/2025 3:59:49 PM EST | |||
| 135.00 | 6.30 | 9.15 | 7.73 | % | 0.06 | 0 | 0 | 0.28 | -0.73 | 0.04 | -0.04 | 10/16/2025 3:59:49 PM EST | |||
| 136.00 | 7.10 | 9.80 | 8.45 | 7.63 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | -0.76 | 0.03 | -0.04 | 10/15/2025 | 10/16/2025 3:59:49 PM EST |
| 137.00 | 8.00 | 10.75 | 9.38 | % | 0.07 | 0 | 0 | 0.28 | -0.80 | 0.03 | -0.03 | 10/16/2025 3:59:49 PM EST | |||
| 138.00 | 8.90 | 12.65 | 10.78 | % | 0.08 | 0 | 0 | 0.36 | -0.83 | 0.03 | -0.03 | 10/16/2025 3:59:49 PM EST | |||
| 139.00 | 9.80 | 13.45 | 11.63 | % | 0.08 | 0 | 0 | 0.37 | -0.85 | 0.02 | -0.03 | 10/16/2025 3:59:49 PM EST | |||
| 140.00 | 10.80 | 14.60 | 12.70 | % | 0.09 | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.02 | 10/16/2025 3:59:49 PM EST | |||
| 141.00 | 11.85 | 15.55 | 13.70 | % | 0.10 | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.02 | 10/16/2025 3:59:49 PM EST | |||
| 142.00 | 12.75 | 16.55 | 14.65 | % | 0.10 | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.02 | 10/16/2025 3:59:49 PM EST | |||
| 143.00 | 13.80 | 17.60 | 15.70 | % | 0.11 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.02 | 10/16/2025 3:59:49 PM EST | |||
| 144.00 | 14.75 | 18.60 | 16.68 | % | 0.12 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.01 | 10/16/2025 3:59:49 PM EST | |||
| 145.00 | 15.75 | 19.60 | 17.68 | % | 0.12 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.01 | 10/16/2025 3:59:49 PM EST | |||
| 146.00 | 16.75 | 20.50 | 18.63 | % | 0.13 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 10/16/2025 3:59:49 PM EST | |||
| 147.00 | 17.75 | 21.60 | 19.68 | % | 0.13 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 10/16/2025 3:59:49 PM EST | |||
| 148.00 | 18.85 | 22.60 | 20.73 | % | 0.14 | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 10/16/2025 3:59:49 PM EST | |||
| 150.00 | 20.85 | 24.60 | 22.73 | % | 0.15 | 0 | 0 | 0.54 | -0.98 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 155.00 | 25.75 | 29.60 | 27.68 | % | 0.18 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 160.00 | 30.80 | 34.60 | 32.70 | % | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 165.00 | 35.85 | 39.60 | 37.73 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST | |||
| 170.00 | 40.75 | 44.60 | 42.68 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:49 PM EST |