Options Chain for ABM INDS INC COM (ABM) - $42.67 as of 12/26/2025 7:30:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.70 | 19.80 | 17.75 | % | 0.71 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 30.00 | 11.10 | 14.80 | 12.95 | % | 0.43 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 35.00 | 6.30 | 8.90 | 7.60 | % | 0.22 | 0 | 0 | 0.72 | 0.92 | 0.03 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 40.00 | 2.30 | 4.70 | 3.50 | 3.16 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.54 | 0.71 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 0.15 | 1.80 | 0.98 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.29 | 0.31 | 0.07 | -0.01 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.09 | +81.82% | 0.00 | 4 | 36 | 0.30 | 0.08 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 35.00 | 0.05 | 0.40 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.34 | -0.08 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 0.30 | 1.60 | 0.95 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.32 | -0.29 | 0.07 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 3.10 | 4.40 | 3.75 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.29 | -0.69 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 7.20 | 9.00 | 8.10 | 8.84 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.56 | -0.92 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 10.70 | 14.50 | 12.60 | % | 0.23 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 16.00 | 19.50 | 17.75 | % | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 20.80 | 24.50 | 22.65 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 25.80 | 29.50 | 27.65 | % | 0.39 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |