Options Chain for ABBOTT LABS COM (ABT) - $134.92 as of 2/21/2025 7:40:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 74.70 | 75.85 | 65.40 | 0.00 | 0.00% | 0 | 24 | 1.84 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:49 PM EST |
| 65.00 | 69.70 | 71.80 | 64.10 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:49 PM EST |
| 70.00 | 64.75 | 65.95 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 75.00 | 59.75 | 60.95 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 80.00 | 53.90 | 56.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 85.00 | 48.20 | 52.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 90.00 | 45.00 | 45.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 95.00 | 39.95 | 42.15 | 22.05 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:49 PM EST |
| 100.00 | 34.30 | 35.85 | 35.05 | +5.80 | +19.83% | 2 | 288 | 0.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 105.00 | 30.05 | 32.10 | 19.73 | 0.00 | 0.00% | 0 | 6 | 0.71 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:49 PM EST |
| 110.00 | 24.10 | 26.15 | 23.30 | 0.00 | 0.00% | 0 | 91 | 0.59 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 115.00 | 20.05 | 21.05 | 18.30 | 0.00 | 0.00% | 0 | 290 | 0.50 | 0.98 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 120.00 | 13.80 | 16.00 | 15.85 | +2.40 | +17.85% | 8 | 627 | 0.29 | 0.94 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 125.00 | 9.80 | 11.00 | 10.94 | +1.94 | +21.56% | 111 | 1,369 | 0.25 | 0.88 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 130.00 | 6.30 | 6.65 | 6.65 | +1.53 | +29.89% | 252 | 1,322 | 0.23 | 0.75 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 135.00 | 3.05 | 3.25 | 3.20 | +1.07 | +50.24% | 1,221 | 1,656 | 0.20 | 0.53 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 140.00 | 1.09 | 1.29 | 1.16 | +0.53 | +84.13% | 1,190 | 2,162 | 0.19 | 0.26 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 145.00 | 0.28 | 0.35 | 0.38 | +0.24 | +171.43% | 1,715 | 114 | 0.19 | 0.10 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 150.00 | 0.06 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.21 | 0.03 | 0.01 | -0.01 | 2/5/2025 | 2/21/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.31 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 1.28 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.28 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.09 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 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 | 0.38 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.27 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.47 | 0.28 | 0.00 | 0.00% | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.15 | 0.35 | -0.72 | -67.29% | 15 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 1.47 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.84 | 0.06 | 0.00 | 0.00% | 0 | 42 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.28 | 0.13 | 0.00 | 0.00% | 0 | 294 | 0.75 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 1,498 | 0.46 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 115.00 | 0.02 | 0.15 | 0.14 | +0.01 | +7.70% | 11 | 444 | 0.29 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 120.00 | 0.13 | 0.31 | 0.23 | +0.02 | +9.53% | 34 | 777 | 0.27 | -0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 125.00 | 0.38 | 0.52 | 0.49 | -0.03 | -5.77% | 100 | 619 | 0.23 | -0.12 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 130.00 | 0.88 | 1.39 | 1.16 | -0.26 | -18.31% | 225 | 2,244 | 0.21 | -0.25 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 135.00 | 2.59 | 2.91 | 2.81 | -0.79 | -21.95% | 552 | 150 | 0.19 | -0.47 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 140.00 | 5.45 | 5.95 | 5.65 | -1.73 | -23.45% | 2 | 12 | 0.18 | -0.74 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 145.00 | 9.75 | 10.35 | % | 0 | 0 | 0.27 | -0.90 | 0.03 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 150.00 | 14.75 | 15.35 | % | 0 | 0 | 0.28 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 155.00 | 18.10 | 21.85 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 160.00 | 24.60 | 25.55 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 165.00 | 29.45 | 30.55 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 170.00 | 32.75 | 37.45 | 39.89 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:49 PM EST |