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 | 73.15 | 77.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 65.00 | 68.10 | 73.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 70.00 | 63.15 | 67.85 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 75.00 | 58.15 | 62.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 80.00 | 53.25 | 57.95 | 32.35 | 0.00 | 0.00% | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:49 PM EST |
| 85.00 | 48.25 | 53.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 90.00 | 43.50 | 48.00 | 34.50 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:49 PM EST |
| 95.00 | 38.25 | 43.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 100.00 | 33.70 | 38.00 | 29.94 | 0.00 | 0.00% | 0 | 61 | 0.72 | 0.98 | 0.00 | -0.02 | 1/30/2025 | 2/21/2025 3:59:49 PM EST |
| 105.00 | 28.55 | 33.00 | 20.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.02 | 1/24/2025 | 2/21/2025 3:59:49 PM EST |
| 110.00 | 23.70 | 28.00 | 20.42 | 0.00 | 0.00% | 0 | 34 | 0.55 | 0.96 | 0.01 | -0.02 | 2/7/2025 | 2/21/2025 3:59:49 PM EST |
| 115.00 | 18.80 | 23.40 | 20.82 | +4.67 | +28.92% | 12 | 220 | 0.48 | 0.92 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 120.00 | 13.85 | 18.50 | 15.97 | +1.93 | +13.75% | 7 | 538 | 0.30 | 0.86 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 125.00 | 9.50 | 12.20 | 12.05 | +2.14 | +21.60% | 19 | 446 | 0.20 | 0.78 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 130.00 | 7.70 | 10.50 | 8.15 | +1.90 | +30.40% | 15 | 1,209 | 0.25 | 0.68 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 135.00 | 4.60 | 6.80 | 4.97 | +1.32 | +36.17% | 112 | 2,426 | 0.24 | 0.52 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 140.00 | 2.33 | 2.72 | 2.60 | +0.86 | +49.43% | 98 | 449 | 0.22 | 0.34 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 145.00 | 1.05 | 1.27 | 1.14 | +0.44 | +62.86% | 78 | 96 | 0.21 | 0.19 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 2.21 | 0.52 | -0.02 | -3.71% | 75 | 37 | 0.35 | 0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 155.00 | 0.09 | 1.51 | 0.22 | +0.08 | +57.15% | 1 | 20 | 0.25 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 2.21 | 2.20 | +2.15 | +4,300.00% | 1 | 1 | 0.44 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 2.17 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.14 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.14 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.14 | % | 0 | 0 | 0.58 | 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 | 4.80 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 4.80 | 0.49 | 0.00 | 0.00% | 0 | 46 | 0.89 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:49 PM EST |
| 100.00 | 0.05 | 1.15 | 0.29 | 0.00 | 0.00% | 0 | 33 | 0.47 | -0.02 | 0.00 | -0.02 | 1/29/2025 | 2/21/2025 3:59:49 PM EST |
| 105.00 | 0.09 | 1.25 | 0.48 | 0.00 | 0.00% | 0 | 76 | 0.43 | -0.03 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.75 | 0.18 | -0.14 | -43.75% | 27 | 241 | 0.40 | -0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 115.00 | 0.20 | 3.40 | 0.32 | -0.10 | -23.81% | 1 | 480 | 0.27 | -0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 4.80 | 0.60 | -0.14 | -18.92% | 118 | 554 | 0.24 | -0.14 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 2.14 | 1.29 | -0.11 | -7.86% | 138 | 438 | 0.21 | -0.22 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 130.00 | 2.00 | 5.00 | 2.35 | -0.54 | -18.69% | 31 | 251 | 0.22 | -0.32 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 135.00 | 3.90 | 7.00 | 4.25 | -2.75 | -39.29% | 58 | 31 | 0.21 | -0.48 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 140.00 | 4.75 | 9.30 | 7.25 | % | 4 | 0 | 0.30 | -0.66 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 145.00 | 8.50 | 13.00 | % | 0 | 0 | 0.30 | -0.81 | 0.03 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 150.00 | 12.55 | 17.30 | % | 0 | 0 | 0.35 | -0.89 | 0.02 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 155.00 | 17.55 | 22.35 | % | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 160.00 | 22.60 | 27.25 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 165.00 | 27.50 | 32.25 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 170.00 | 32.50 | 37.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 175.00 | 37.60 | 42.25 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 180.00 | 42.50 | 47.35 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 185.00 | 47.60 | 52.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |