Options Chain for ABBOTT LABS COM (ABT) - $116.79 as of 1/22/2025 9:40:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 49.50 | 54.35 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 44.70 | 49.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 39.75 | 44.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 34.95 | 39.45 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 85.00 | 30.05 | 34.45 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 25.00 | 29.45 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 21.25 | 22.85 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 99.00 | 16.45 | 18.65 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 17.15 | 19.00 | % | 0 | 0 | 0.32 | 0.98 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 101.00 | 15.85 | 18.15 | % | 0 | 0 | 0.43 | 0.98 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 102.00 | 15.15 | 16.95 | % | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 103.00 | 12.45 | 15.55 | % | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 104.00 | 13.20 | 14.55 | % | 0 | 0 | 0.38 | 0.95 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 12.20 | 13.80 | % | 0 | 0 | 0.38 | 0.93 | 0.02 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 106.00 | 10.05 | 13.30 | 8.31 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.92 | 0.02 | -0.03 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 107.00 | 10.30 | 11.00 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.17 | 0.90 | 0.02 | -0.04 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 108.00 | 9.55 | 10.05 | % | 0 | 0 | 0.20 | 0.88 | 0.02 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 109.00 | 7.25 | 10.20 | % | 0 | 0 | 0.19 | 0.85 | 0.03 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 7.35 | 8.45 | 7.32 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.83 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 111.00 | 6.45 | 9.40 | 5.42 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.80 | 0.04 | -0.04 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 112.00 | 5.45 | 7.40 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.76 | 0.04 | -0.05 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 113.00 | 4.40 | 5.90 | 4.98 | 0.00 | 0.00% | 0 | 12 | 0.15 | 0.72 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 114.00 | 2.83 | 5.65 | 3.93 | 0.00 | 0.00% | 0 | 1 | 0.13 | 0.68 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 2.62 | 4.65 | 3.90 | 0.00 | 0.00% | 0 | 41 | 0.15 | 0.64 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 116.00 | 3.45 | 4.75 | 3.35 | 0.00 | 0.00% | 0 | 152 | 0.22 | 0.59 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 117.00 | 1.31 | 3.45 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.14 | 0.54 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 118.00 | 1.27 | 3.10 | 2.28 | 0.00 | 0.00% | 0 | 15 | 0.15 | 0.48 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 119.00 | 1.96 | 2.44 | 1.90 | 0.00 | 0.00% | 0 | 17 | 0.19 | 0.43 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 0.70 | 2.67 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.18 | 0.37 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 121.00 | 1.17 | 2.99 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.32 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 122.00 | 0.97 | 2.52 | 1.08 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.28 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 123.00 | 0.48 | 2.15 | % | 0 | 0 | 0.22 | 0.23 | 0.04 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 124.00 | 0.00 | 2.28 | % | 0 | 0 | 0.21 | 0.20 | 0.04 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 125.00 | 0.35 | 1.31 | % | 0 | 0 | 0.20 | 0.16 | 0.03 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 126.00 | 0.00 | 2.10 | % | 0 | 0 | 0.21 | 0.13 | 0.03 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 127.00 | 0.13 | 1.25 | % | 0 | 0 | 0.21 | 0.11 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 128.00 | 0.04 | 0.49 | % | 0 | 0 | 0.20 | 0.09 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 0.02 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.34 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.14 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.16 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.37 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.49 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.42 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 99.00 | 0.00 | 1.44 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.80 | % | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 101.00 | 0.00 | 1.47 | % | 0 | 0 | 0.43 | -0.02 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 102.00 | 0.00 | 0.83 | % | 0 | 0 | 0.33 | -0.03 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 103.00 | 0.00 | 2.32 | % | 0 | 0 | 0.27 | -0.04 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 104.00 | 0.04 | 1.98 | % | 0 | 0 | 0.27 | -0.05 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 0.08 | 2.03 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.07 | 0.02 | -0.03 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 106.00 | 0.15 | 2.21 | % | 0 | 0 | 0.26 | -0.08 | 0.02 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 107.00 | 0.00 | 2.16 | 1.59 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.10 | 0.02 | -0.04 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 108.00 | 0.28 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.12 | 0.02 | -0.04 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 109.00 | 0.02 | 2.44 | 1.08 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.15 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.05 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.17 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 111.00 | 0.49 | 2.56 | 1.84 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.20 | 0.04 | -0.04 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 112.00 | 0.76 | 2.58 | 3.43 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.24 | 0.04 | -0.05 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 113.00 | 0.30 | 2.07 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.28 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 114.00 | 0.58 | 2.77 | 2.45 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.32 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 1.23 | 3.45 | 4.61 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.36 | 0.05 | -0.05 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 116.00 | 0.58 | 3.35 | % | 0 | 0 | 0.17 | -0.41 | 0.05 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 117.00 | 1.00 | 3.85 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.46 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 118.00 | 2.40 | 4.05 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.19 | -0.52 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 119.00 | 2.56 | 4.25 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.16 | -0.57 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 3.90 | 6.00 | % | 0 | 0 | 0.22 | -0.63 | 0.05 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 121.00 | 2.98 | 6.45 | % | 0 | 0 | 0.23 | -0.68 | 0.05 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 122.00 | 5.75 | 6.15 | % | 0 | 0 | 0.20 | -0.72 | 0.05 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 123.00 | 6.15 | 6.95 | % | 0 | 0 | 0.21 | -0.77 | 0.04 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 124.00 | 5.95 | 9.15 | % | 0 | 0 | 0.18 | -0.80 | 0.04 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 125.00 | 6.70 | 8.65 | % | 0 | 0 | 0.11 | -0.84 | 0.03 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 126.00 | 7.10 | 9.60 | % | 0 | 0 | 0.23 | -0.87 | 0.03 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 127.00 | 9.20 | 11.30 | % | 0 | 0 | 0.26 | -0.89 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 128.00 | 11.15 | 11.45 | % | 0 | 0 | 0.25 | -0.91 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 12.75 | 13.50 | % | 0 | 0 | 0.26 | -0.95 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 16.75 | 19.15 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 22.35 | 24.05 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 26.05 | 30.45 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 31.05 | 35.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |