Options Chain for ABBOTT LABS COM (ABT) - $121.25 as of 12/9/2025 8:10:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 50.80 | 53.30 | 52.05 | 51.48 | % | 0.74 | 1 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 75.00 | 45.80 | 48.30 | 47.05 | 48.02 | 0.00 | 0.00% | 0.63 | 0 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 80.00 | 40.80 | 43.25 | 42.03 | 43.04 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 85.00 | 35.80 | 38.30 | 37.05 | % | 0.44 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 90.00 | 30.75 | 33.30 | 32.03 | % | 0.36 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 95.00 | 25.80 | 28.30 | 27.05 | % | 0.28 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 100.00 | 20.75 | 23.30 | 22.03 | % | 0.22 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 105.00 | 15.75 | 18.30 | 17.03 | 18.96 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 110.00 | 10.90 | 13.30 | 12.10 | 13.96 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 111.00 | 9.80 | 12.30 | 11.05 | 11.52 | -0.64 | -5.27% | 0.10 | 1 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 112.00 | 8.80 | 11.30 | 10.05 | 10.60 | -0.57 | -5.11% | 0.09 | 1 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 113.00 | 7.85 | 10.30 | 9.08 | % | 0.08 | 0 | 0 | 1.20 | 0.99 | 0.01 | -0.01 | 12/9/2025 3:59:55 PM EST | |||
| 114.00 | 6.90 | 9.35 | 8.13 | % | 0.07 | 0 | 0 | 1.14 | 0.98 | 0.01 | -0.02 | 12/9/2025 3:59:55 PM EST | |||
| 115.00 | 6.05 | 8.35 | 7.20 | % | 0.06 | 0 | 0 | 1.05 | 0.97 | 0.02 | -0.04 | 12/9/2025 3:59:55 PM EST | |||
| 116.00 | 5.00 | 6.65 | 5.83 | % | 0.05 | 0 | 0 | 0.98 | 0.94 | 0.03 | -0.09 | 12/9/2025 3:59:55 PM EST | |||
| 117.00 | 4.05 | 5.75 | 4.90 | % | 0.04 | 0 | 0 | 0.72 | 0.90 | 0.05 | -0.15 | 12/9/2025 3:59:55 PM EST | |||
| 118.00 | 3.20 | 5.00 | 4.10 | % | 0.03 | 0 | 0 | 0.70 | 0.84 | 0.07 | -0.19 | 12/9/2025 3:59:55 PM EST | |||
| 119.00 | 2.46 | 3.90 | 3.18 | 5.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | 0.77 | 0.09 | -0.22 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 120.00 | 1.55 | 3.85 | 2.70 | 1.80 | % | 0.02 | 24 | 0 | 0.43 | 0.68 | 0.12 | -0.22 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 121.00 | 1.09 | 1.33 | 1.21 | 1.62 | -0.28 | -14.74% | 0.01 | 16 | 1 | 0.23 | 0.56 | 0.14 | -0.22 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 122.00 | 0.65 | 0.85 | 0.75 | 1.00 | -0.10 | -9.10% | 0.01 | 30 | 4 | 0.23 | 0.42 | 0.14 | -0.20 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 123.00 | 0.30 | 0.53 | 0.42 | 0.45 | -0.19 | -29.69% | 0.00 | 51 | 144 | 0.22 | 0.28 | 0.13 | -0.16 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 124.00 | 0.24 | 0.30 | 0.27 | 0.27 | -0.09 | -25.00% | 0.00 | 3,624 | 131 | 0.25 | 0.16 | 0.09 | -0.11 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 125.00 | 0.05 | 0.29 | 0.17 | 0.09 | -0.14 | -60.87% | 0.00 | 81 | 354 | 0.26 | 0.09 | 0.06 | -0.07 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 126.00 | 0.06 | 0.37 | 0.22 | 0.05 | -0.03 | -37.50% | 0.00 | 44 | 226 | 0.33 | 0.04 | 0.03 | -0.04 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 127.00 | 0.00 | 0.38 | 0.19 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 357 | 0.47 | 0.02 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 128.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.12 | +200.00% | 0.00 | 3 | 107 | 0.51 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 129.00 | 0.00 | 0.52 | 0.26 | 0.17 | +0.12 | +240.00% | 0.00 | 1 | 56 | 0.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 89 | 0.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 131.00 | 0.02 | 0.12 | 0.07 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 73 | 0.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 132.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 138 | 0.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 133.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.17 | -94.45% | 0.00 | 1 | 113 | 0.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 134.00 | 0.00 | 0.18 | 0.09 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.68 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 136.00 | 0.00 | 0.18 | 0.09 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:55 PM EST |
| 137.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.27 | -96.43% | 0.00 | 15 | 72 | 0.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 138.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 139.00 | 0.00 | 0.11 | 0.06 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 141.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 142.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.03 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 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 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.03 | % | 0.00 | 1 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 105.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 111.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 112.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 113.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 1 | 0 | 0.42 | -0.01 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 114.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.01 | -0.02 | 12/9/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.44 | -0.03 | 0.02 | -0.04 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 116.00 | 0.00 | 0.16 | 0.08 | 0.08 | +0.06 | +300.00% | 0.00 | 1 | 10 | 0.37 | -0.06 | 0.03 | -0.09 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 117.00 | 0.07 | 0.66 | 0.37 | 0.12 | +0.07 | +140.00% | 0.00 | 1 | 19 | 0.38 | -0.10 | 0.05 | -0.15 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 118.00 | 0.16 | 0.27 | 0.22 | 0.24 | +0.12 | +100.00% | 0.00 | 141 | 23 | 0.28 | -0.16 | 0.07 | -0.19 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 119.00 | 0.29 | 0.42 | 0.36 | 0.36 | +0.17 | +89.48% | 0.00 | 320 | 314 | 0.27 | -0.23 | 0.09 | -0.22 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 120.00 | 0.37 | 0.65 | 0.51 | 0.63 | +0.21 | +50.00% | 0.00 | 628 | 142 | 0.24 | -0.32 | 0.12 | -0.22 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 121.00 | 0.78 | 1.08 | 0.93 | 1.00 | +0.31 | +44.93% | 0.01 | 119 | 131 | 0.46 | -0.44 | 0.14 | -0.22 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 122.00 | 1.20 | 1.57 | 1.39 | 1.52 | +0.49 | +47.58% | 0.01 | 1,223 | 257 | 0.23 | -0.58 | 0.14 | -0.20 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 123.00 | 2.02 | 2.75 | 2.39 | 1.94 | +0.36 | +22.79% | 0.02 | 95 | 96 | 0.30 | -0.72 | 0.13 | -0.16 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 124.00 | 2.16 | 3.85 | 3.01 | 2.88 | +0.53 | +22.56% | 0.02 | 4 | 205 | 0.51 | -0.84 | 0.09 | -0.11 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 125.00 | 2.76 | 4.15 | 3.46 | 3.30 | +0.05 | +1.54% | 0.03 | 4 | 326 | 0.38 | -0.91 | 0.06 | -0.07 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 126.00 | 2.78 | 5.25 | 4.02 | 3.69 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.47 | -0.96 | 0.03 | -0.04 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 127.00 | 4.40 | 6.25 | 5.33 | 4.62 | 0.00 | 0.00% | 0.04 | 0 | 546 | 0.53 | -0.98 | 0.02 | -0.01 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 128.00 | 4.80 | 7.15 | 5.98 | 5.95 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.55 | -0.99 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 129.00 | 5.75 | 9.25 | 7.50 | 7.90 | +4.04 | +104.67% | 0.06 | 2,500 | 2,695 | 0.97 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 130.00 | 6.80 | 10.80 | 8.80 | 8.26 | +5.16 | +166.46% | 0.07 | 1 | 6 | 1.18 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 131.00 | 7.80 | 10.20 | 9.00 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.72 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 132.00 | 8.80 | 12.30 | 10.55 | % | 0.08 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 133.00 | 9.80 | 13.70 | 11.75 | % | 0.09 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 134.00 | 10.80 | 14.35 | 12.58 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:55 PM EST |
| 135.00 | 11.80 | 15.80 | 13.80 | % | 0.10 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 136.00 | 12.80 | 16.15 | 14.48 | % | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 137.00 | 13.80 | 17.30 | 15.55 | % | 0.11 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 138.00 | 14.80 | 18.25 | 16.53 | % | 0.12 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 139.00 | 15.80 | 19.10 | 17.45 | % | 0.13 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 140.00 | 16.80 | 19.20 | 18.00 | % | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 141.00 | 17.80 | 20.25 | 19.03 | % | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 142.00 | 18.80 | 22.80 | 20.80 | % | 0.15 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 145.00 | 21.80 | 25.80 | 23.80 | % | 0.16 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 150.00 | 26.80 | 30.80 | 28.80 | % | 0.19 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 155.00 | 31.80 | 35.80 | 33.80 | % | 0.22 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 160.00 | 36.80 | 40.80 | 38.80 | % | 0.24 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 165.00 | 41.80 | 45.80 | 43.80 | % | 0.27 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 170.00 | 46.80 | 50.80 | 48.80 | % | 0.29 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST |