Options Chain for ABBOTT LABS COM (ABT) - $124.95 as of 11/7/2025 11:50:41 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 | % | 0.00 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | ||||||
| 75.00 | 49.75 | 52.50 | 51.13 | % | 0.68 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | |||
| 80.00 | 44.80 | 47.60 | 46.20 | % | 0.58 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | |||
| 85.00 | 39.80 | 42.60 | 41.20 | % | 0.48 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | |||
| 90.00 | 34.85 | 37.85 | 36.35 | % | 0.40 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | |||
| 95.00 | 29.90 | 32.45 | 31.18 | % | 0.33 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:58:50 AM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.02 | 11/7/2025 11:58:50 AM EST | ||||||
| 110.00 | 15.25 | 17.90 | 16.58 | % | 0.15 | 0 | 0 | 0.36 | 0.95 | 0.01 | -0.02 | 11/7/2025 11:58:50 AM EST | |||
| 111.00 | 14.30 | 17.00 | 15.65 | % | 0.14 | 0 | 0 | 0.36 | 0.94 | 0.01 | -0.02 | 11/7/2025 11:58:50 AM EST | |||
| 112.00 | 13.35 | 16.05 | 14.70 | % | 0.13 | 0 | 0 | 0.35 | 0.93 | 0.01 | -0.03 | 11/7/2025 11:58:50 AM EST | |||
| 113.00 | 12.45 | 15.20 | 13.83 | % | 0.12 | 0 | 0 | 0.34 | 0.91 | 0.01 | -0.03 | 11/7/2025 11:58:50 AM EST | |||
| 114.00 | 11.55 | 14.30 | 12.93 | % | 0.11 | 0 | 0 | 0.33 | 0.90 | 0.02 | -0.03 | 11/7/2025 11:58:50 AM EST | |||
| 115.00 | 10.60 | 13.45 | 12.03 | % | 0.10 | 0 | 0 | 0.33 | 0.88 | 0.02 | -0.03 | 11/7/2025 11:58:50 AM EST | |||
| 116.00 | 9.75 | 12.60 | 11.18 | % | 0.10 | 0 | 0 | 0.32 | 0.86 | 0.02 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 117.00 | 8.85 | 11.75 | 10.30 | % | 0.09 | 0 | 0 | 0.31 | 0.83 | 0.02 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 118.00 | 8.00 | 10.95 | 9.48 | % | 0.08 | 0 | 0 | 0.31 | 0.81 | 0.03 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 119.00 | 7.20 | 10.10 | 8.65 | % | 0.07 | 0 | 0 | 0.30 | 0.78 | 0.03 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 120.00 | 6.35 | 9.35 | 7.85 | % | 0.07 | 0 | 0 | 0.29 | 0.76 | 0.03 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 121.00 | 5.60 | 8.65 | 7.13 | % | 0.06 | 0 | 0 | 0.19 | 0.71 | 0.03 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 122.00 | 4.85 | 7.95 | 6.40 | % | 0.05 | 0 | 0 | 0.20 | 0.68 | 0.03 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 123.00 | 4.15 | 7.30 | 5.73 | % | 0.05 | 0 | 0 | 0.20 | 0.65 | 0.04 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 124.00 | 3.45 | 6.75 | 5.10 | % | 0.04 | 0 | 0 | 0.20 | 0.61 | 0.04 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 125.00 | 4.25 | 6.20 | 5.23 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | 0.57 | 0.04 | -0.04 | 11/6/2025 | 11/7/2025 11:58:50 AM EST |
| 126.00 | 2.26 | 5.70 | 3.98 | % | 0.03 | 0 | 0 | 0.21 | 0.53 | 0.04 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 127.00 | 1.71 | 5.20 | 3.46 | % | 0.03 | 0 | 0 | 0.20 | 0.49 | 0.04 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 128.00 | 1.21 | 4.80 | 3.01 | % | 0.02 | 0 | 0 | 0.20 | 0.44 | 0.04 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 129.00 | 0.75 | 4.40 | 2.58 | % | 0.02 | 0 | 0 | 0.20 | 0.40 | 0.04 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 130.00 | 0.35 | 4.05 | 2.20 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | 0.35 | 0.04 | -0.03 | 11/6/2025 | 11/7/2025 11:58:50 AM EST |
| 131.00 | 0.16 | 3.75 | 1.96 | % | 0.01 | 0 | 0 | 0.19 | 0.31 | 0.04 | -0.03 | 11/7/2025 11:58:50 AM EST | |||
| 132.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.30 | 0.30 | 0.04 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 133.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.31 | 0.26 | 0.04 | -0.03 | 11/7/2025 11:58:50 AM EST | |||
| 134.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.03 | -0.03 | 11/7/2025 11:58:50 AM EST | |||
| 135.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.32 | 0.19 | 0.03 | -0.03 | 11/7/2025 11:58:50 AM EST | |||
| 136.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.33 | 0.16 | 0.03 | -0.02 | 11/7/2025 11:58:50 AM EST | |||
| 137.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.03 | -0.02 | 11/7/2025 11:58:50 AM EST | |||
| 138.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.35 | 0.11 | 0.02 | -0.02 | 11/7/2025 11:58:50 AM EST | |||
| 139.00 | % | 0.00 | 0 | 0 | 0.36 | 0.09 | 0.02 | -0.02 | 11/7/2025 11:58:50 AM EST | ||||||
| 140.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.02 | -0.01 | 11/7/2025 11:58:50 AM EST | |||
| 145.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.43 | 0.02 | 0.01 | -0.01 | 11/7/2025 11:58:50 AM EST | |||
| 150.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | |||
| 155.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | |||
| 160.00 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:50 AM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.02 | 11/7/2025 11:58:50 AM EST | ||||||
| 110.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.02 | 11/7/2025 11:58:50 AM EST | |||
| 111.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.01 | -0.02 | 11/7/2025 11:58:50 AM EST | |||
| 112.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.01 | -0.03 | 11/7/2025 11:58:50 AM EST | |||
| 113.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.01 | -0.03 | 11/7/2025 11:58:50 AM EST | |||
| 114.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.42 | -0.10 | 0.02 | -0.03 | 11/7/2025 11:58:50 AM EST | |||
| 115.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.02 | -0.03 | 11/7/2025 11:58:50 AM EST | |||
| 116.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.39 | -0.14 | 0.02 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 117.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.38 | -0.17 | 0.02 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 118.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.37 | -0.19 | 0.03 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 119.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.36 | -0.22 | 0.03 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 120.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.35 | -0.24 | 0.03 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 121.00 | 0.12 | 3.70 | 1.91 | % | 0.02 | 0 | 0 | 0.21 | -0.29 | 0.03 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 122.00 | 0.27 | 3.95 | 2.11 | % | 0.02 | 0 | 0 | 0.21 | -0.32 | 0.03 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 123.00 | 0.60 | 4.25 | 2.43 | % | 0.02 | 0 | 0 | 0.21 | -0.35 | 0.04 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 124.00 | 1.04 | 4.60 | 2.82 | % | 0.02 | 0 | 0 | 0.21 | -0.39 | 0.04 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 125.00 | 1.49 | 4.95 | 3.22 | % | 0.03 | 0 | 0 | 0.21 | -0.43 | 0.04 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 126.00 | 1.99 | 5.40 | 3.70 | % | 0.03 | 0 | 0 | 0.21 | -0.47 | 0.04 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 127.00 | 2.52 | 5.85 | 4.19 | % | 0.03 | 0 | 0 | 0.21 | -0.51 | 0.04 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 128.00 | 3.10 | 6.35 | 4.73 | % | 0.04 | 0 | 0 | 0.20 | -0.56 | 0.04 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 129.00 | 3.70 | 6.90 | 5.30 | % | 0.04 | 0 | 0 | 0.20 | -0.60 | 0.04 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 130.00 | 4.35 | 7.50 | 5.93 | % | 0.05 | 0 | 0 | 0.19 | -0.65 | 0.04 | -0.03 | 11/7/2025 11:58:50 AM EST | |||
| 131.00 | 5.10 | 8.15 | 6.63 | % | 0.05 | 0 | 0 | 0.19 | -0.69 | 0.04 | -0.03 | 11/7/2025 11:58:50 AM EST | |||
| 132.00 | 5.85 | 8.85 | 7.35 | % | 0.06 | 0 | 0 | 0.20 | -0.70 | 0.04 | -0.04 | 11/7/2025 11:58:50 AM EST | |||
| 133.00 | 6.65 | 9.60 | 8.13 | % | 0.06 | 0 | 0 | 0.31 | -0.74 | 0.04 | -0.03 | 11/7/2025 11:58:50 AM EST | |||
| 134.00 | 7.50 | 10.35 | 8.93 | % | 0.07 | 0 | 0 | 0.32 | -0.77 | 0.03 | -0.03 | 11/7/2025 11:58:50 AM EST | |||
| 135.00 | 8.35 | 11.20 | 9.78 | % | 0.07 | 0 | 0 | 0.32 | -0.81 | 0.03 | -0.03 | 11/7/2025 11:58:50 AM EST | |||
| 136.00 | 9.25 | 12.05 | 10.65 | % | 0.08 | 0 | 0 | 0.33 | -0.84 | 0.03 | -0.02 | 11/7/2025 11:58:50 AM EST | |||
| 137.00 | 10.25 | 12.95 | 11.60 | % | 0.08 | 0 | 0 | 0.34 | -0.86 | 0.03 | -0.02 | 11/7/2025 11:58:50 AM EST | |||
| 138.00 | 11.20 | 13.85 | 12.53 | % | 0.09 | 0 | 0 | 0.35 | -0.89 | 0.02 | -0.02 | 11/7/2025 11:58:50 AM EST | |||
| 139.00 | % | 0.00 | 0 | 0 | 0.36 | -0.91 | 0.02 | -0.02 | 11/7/2025 11:58:50 AM EST | ||||||
| 140.00 | 12.95 | 15.75 | 14.35 | % | 0.10 | 0 | 0 | 0.37 | -0.92 | 0.02 | -0.01 | 11/7/2025 11:58:50 AM EST | |||
| 145.00 | 17.90 | 20.70 | 19.30 | % | 0.13 | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 11/7/2025 11:58:50 AM EST | |||
| 150.00 | 22.90 | 25.70 | 24.30 | % | 0.16 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | |||
| 155.00 | % | 0.00 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:50 AM EST |