Options Chain for ABBOTT LABS COM (ABT) - $129.10 as of 2/4/2025 8:40:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 69.05 | 69.90 | 65.40 | 0.00 | 0.00% | 0 | 24 | 1.18 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 64.05 | 65.10 | 64.10 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 59.10 | 60.15 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 75.00 | 54.10 | 55.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 80.00 | 47.35 | 50.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 85.00 | 44.20 | 45.65 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 90.00 | 39.20 | 40.75 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 95.00 | 34.20 | 35.25 | 22.05 | 0.00 | 0.00% | 0 | 1 | 0.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 29.30 | 30.00 | 29.25 | 0.00 | 0.00% | 0 | 288 | 0.45 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 24.45 | 25.75 | 19.73 | 0.00 | 0.00% | 0 | 6 | 0.38 | 1.00 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 19.50 | 20.20 | 15.75 | 0.00 | 0.00% | 0 | 68 | 0.32 | 0.98 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 14.70 | 15.55 | 14.53 | 0.00 | 0.00% | 0 | 291 | 0.27 | 0.94 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 10.25 | 10.80 | 10.10 | 0.00 | 0.00% | 0 | 812 | 0.22 | 0.87 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 125.00 | 6.15 | 6.50 | 6.30 | +0.35 | +5.89% | 378 | 1,265 | 0.19 | 0.73 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 130.00 | 3.10 | 3.30 | 3.20 | +0.27 | +9.22% | 122 | 1,103 | 0.18 | 0.51 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 135.00 | 1.02 | 1.41 | 1.22 | +0.07 | +6.09% | 197 | 1,353 | 0.17 | 0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 140.00 | 0.25 | 0.53 | 0.26 | -0.12 | -31.58% | 11 | 81 | 0.17 | 0.10 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 49 | 0.16 | 0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.31 | 0.01 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.62 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.60 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.58 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.58 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.73 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.73 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.73 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.64 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.67 | 0.28 | 0.00 | 0.00% | 0 | 21 | 0.85 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.70 | 1.07 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.71 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.73 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 39 | 0.43 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.74 | 0.10 | 0.00 | 0.00% | 0 | 294 | 0.34 | 0.00 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 0.05 | 0.46 | 0.10 | -0.17 | -62.97% | 10 | 1,459 | 0.29 | -0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 0.19 | 0.32 | 0.26 | -0.05 | -16.13% | 7 | 452 | 0.22 | -0.06 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 0.54 | 0.79 | 0.80 | +0.06 | +8.11% | 20 | 530 | 0.21 | -0.13 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 125.00 | 1.44 | 1.74 | 1.53 | -0.21 | -12.07% | 17 | 577 | 0.19 | -0.27 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 130.00 | 3.20 | 4.35 | 4.10 | +0.45 | +12.33% | 1 | 598 | 0.18 | -0.49 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 135.00 | 6.15 | 6.70 | 6.85 | 0.00 | 0.00% | 0 | 10 | 0.16 | -0.74 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 140.00 | 10.50 | 11.20 | 12.15 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.90 | 0.02 | -0.02 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 145.00 | 15.45 | 16.20 | % | 0 | 0 | 0.26 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 150.00 | 20.50 | 21.10 | % | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 155.00 | 24.90 | 27.15 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 160.00 | 29.55 | 32.20 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 165.00 | 34.65 | 37.25 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 170.00 | 39.00 | 43.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |