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 | 51.25 | 52.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 44.50 | 48.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 40.25 | 44.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 35.40 | 39.45 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 85.00 | 29.55 | 33.85 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 25.20 | 29.45 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 20.35 | 23.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 99.00 | 16.10 | 19.25 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 16.90 | 17.95 | 12.50 | 0.00 | 0.00% | 0 | 4 | 0.68 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 101.00 | 15.90 | 16.40 | 15.55 | 0.00 | 0.00% | 0 | 2 | 0.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 102.00 | 14.85 | 15.35 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 103.00 | 12.45 | 15.85 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 104.00 | 11.50 | 14.45 | % | 0 | 0 | 0.55 | 0.99 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 11.90 | 13.40 | 9.41 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.98 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 106.00 | 10.90 | 11.45 | % | 0 | 0 | 0.33 | 0.97 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 107.00 | 10.00 | 10.55 | % | 0 | 0 | 0.30 | 0.95 | 0.02 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 108.00 | 7.15 | 9.50 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.16 | 0.94 | 0.02 | -0.04 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 109.00 | 6.95 | 8.70 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.15 | 0.92 | 0.03 | -0.04 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 6.55 | 8.50 | % | 0 | 0 | 0.28 | 0.90 | 0.03 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 111.00 | 5.05 | 8.30 | 5.70 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.87 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 112.00 | 4.80 | 6.85 | 5.40 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.82 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 113.00 | 3.55 | 6.10 | 1.83 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.77 | 0.06 | -0.06 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 114.00 | 2.81 | 5.30 | 3.68 | 0.00 | 0.00% | 0 | 23 | 0.22 | 0.72 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 2.50 | 4.60 | 3.05 | 0.00 | 0.00% | 0 | 40 | 0.25 | 0.65 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 116.00 | 2.54 | 3.05 | 2.70 | 0.00 | 0.00% | 0 | 197 | 0.22 | 0.58 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 117.00 | 2.00 | 2.62 | 2.02 | 0.00 | 0.00% | 0 | 44 | 0.23 | 0.51 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 118.00 | 0.15 | 2.71 | 1.78 | 0.00 | 0.00% | 0 | 106 | 0.23 | 0.44 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 119.00 | 1.39 | 2.66 | 1.46 | 0.00 | 0.00% | 0 | 17 | 0.29 | 0.37 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 1.07 | 1.36 | 1.07 | 0.00 | 0.00% | 0 | 22 | 0.24 | 0.30 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 121.00 | 0.78 | 1.04 | 0.80 | 0.00 | 0.00% | 0 | 48 | 0.24 | 0.24 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 122.00 | 0.01 | 0.84 | 0.60 | 0.00 | 0.00% | 0 | 42 | 0.20 | 0.20 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 123.00 | 0.41 | 1.90 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.16 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 124.00 | 0.29 | 1.91 | % | 0 | 0 | 0.38 | 0.13 | 0.03 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.10 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 126.00 | 0.07 | 0.31 | 0.44 | 0.00 | 0.00% | 0 | 78 | 0.23 | 0.08 | 0.02 | -0.03 | 12/26/2024 | 1/21/2025 4:00:01 PM EST |
| 127.00 | 0.05 | 0.25 | % | 0 | 0 | 0.22 | 0.06 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 128.00 | 0.00 | 0.99 | % | 0 | 0 | 0.28 | 0.04 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 129.00 | 0.00 | 0.53 | % | 0 | 0 | 0.26 | 0.03 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.17 | % | 0 | 0 | 0.32 | 0.02 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.29 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.28 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.28 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.28 | % | 0 | 0 | 0.92 | 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 | 1.27 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.28 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.29 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.31 | 0.23 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 99.00 | 0.00 | 1.32 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 0.02 | 1.32 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 101.00 | 0.03 | 1.33 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 102.00 | 0.03 | 1.34 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 103.00 | 0.00 | 1.35 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 104.00 | 0.00 | 1.36 | % | 0 | 0 | 0.80 | -0.01 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 0.05 | 0.58 | % | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 106.00 | 0.07 | 0.33 | 0.77 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.03 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 107.00 | 0.13 | 1.86 | % | 0 | 0 | 0.56 | -0.05 | 0.02 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 108.00 | 0.00 | 1.53 | 0.32 | 0.00 | 0.00% | 0 | 23 | 0.39 | -0.06 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 109.00 | 0.15 | 2.43 | 0.77 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.08 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 2.19 | 1.71 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.10 | 0.03 | -0.05 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 111.00 | 0.46 | 1.10 | 0.60 | 0.00 | 0.00% | 0 | 33 | 0.29 | -0.13 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 112.00 | 0.61 | 1.10 | 0.78 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.18 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 113.00 | 0.79 | 1.21 | 0.92 | 0.00 | 0.00% | 0 | 15 | 0.25 | -0.23 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 114.00 | 1.09 | 1.62 | 1.29 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.28 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 1.03 | 1.77 | 2.31 | 0.00 | 0.00% | 0 | 17 | 0.23 | -0.35 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 116.00 | 1.42 | 4.70 | 4.20 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.42 | 0.07 | -0.07 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 117.00 | 1.31 | 5.00 | 4.83 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.49 | 0.07 | -0.07 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 118.00 | 1.83 | 4.95 | 6.80 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.56 | 0.07 | -0.07 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 119.00 | 2.63 | 5.40 | 7.70 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.63 | 0.07 | -0.06 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 2.39 | 5.60 | % | 0 | 0 | 0.21 | -0.70 | 0.06 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 121.00 | 3.70 | 6.55 | % | 0 | 0 | 0.25 | -0.76 | 0.05 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 122.00 | 5.35 | 7.00 | % | 0 | 0 | 0.31 | -0.80 | 0.05 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 123.00 | 6.30 | 7.95 | % | 0 | 0 | 0.26 | -0.84 | 0.04 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 124.00 | 6.30 | 9.55 | % | 0 | 0 | 0.29 | -0.87 | 0.03 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 125.00 | 6.60 | 10.00 | % | 0 | 0 | 0.29 | -0.90 | 0.03 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 126.00 | 7.55 | 11.00 | % | 0 | 0 | 0.48 | -0.92 | 0.02 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 127.00 | 8.10 | 11.75 | % | 0 | 0 | 0.37 | -0.94 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 128.00 | 9.90 | 13.00 | % | 0 | 0 | 0.32 | -0.96 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 129.00 | 10.70 | 13.70 | % | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 12.65 | 15.45 | % | 0 | 0 | 0.36 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 16.40 | 19.85 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 21.55 | 25.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 26.00 | 30.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 31.05 | 35.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |