Options Chain for ABBOTT LABS COM (ABT) - $126.88 as of 4/11/2025 8:20:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 55.95 | 58.75 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:50 PM EST | |||
| 75.00 | 50.85 | 53.25 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:50 PM EST | |||
| 80.00 | 45.95 | 48.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:50 PM EST | |||
| 85.00 | 41.10 | 43.35 | 43.00 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 4/11/2025 3:59:50 PM EST |
| 90.00 | 36.15 | 37.95 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:50 PM EST | |||
| 95.00 | 31.00 | 32.95 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:50 PM EST | |||
| 100.00 | 26.05 | 28.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:50 PM EST | |||
| 105.00 | 21.45 | 22.70 | % | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.03 | 4/11/2025 3:59:50 PM EST | |||
| 110.00 | 16.65 | 18.00 | % | 0 | 0 | 0.74 | 0.92 | 0.01 | -0.05 | 4/11/2025 3:59:50 PM EST | |||
| 112.00 | 15.00 | 16.50 | % | 0 | 0 | 0.61 | 0.89 | 0.01 | -0.07 | 4/11/2025 3:59:50 PM EST | |||
| 113.00 | 13.75 | 15.10 | % | 0 | 0 | 0.66 | 0.88 | 0.02 | -0.07 | 4/11/2025 3:59:50 PM EST | |||
| 114.00 | 12.90 | 14.55 | % | 0 | 0 | 0.62 | 0.86 | 0.02 | -0.08 | 4/11/2025 3:59:50 PM EST | |||
| 115.00 | 12.00 | 13.20 | 17.31 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.84 | 0.02 | -0.09 | 3/31/2025 | 4/11/2025 3:59:50 PM EST |
| 116.00 | 11.10 | 12.35 | 15.66 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.83 | 0.02 | -0.09 | 3/28/2025 | 4/11/2025 3:59:50 PM EST |
| 117.00 | 10.35 | 11.50 | 8.15 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.80 | 0.02 | -0.10 | 4/9/2025 | 4/11/2025 3:59:50 PM EST |
| 118.00 | 9.40 | 10.65 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.78 | 0.02 | -0.11 | 4/9/2025 | 4/11/2025 3:59:50 PM EST |
| 119.00 | 8.75 | 10.00 | 7.10 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.76 | 0.03 | -0.11 | 4/9/2025 | 4/11/2025 3:59:50 PM EST |
| 120.00 | 8.15 | 8.70 | 6.25 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.73 | 0.03 | -0.12 | 4/9/2025 | 4/11/2025 3:59:50 PM EST |
| 121.00 | 7.50 | 7.85 | 8.40 | +1.75 | +26.32% | 10 | 5 | 0.45 | 0.70 | 0.03 | -0.12 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 122.00 | 6.85 | 7.10 | 6.05 | 0.00 | 0.00% | 0 | 24 | 0.45 | 0.67 | 0.03 | -0.13 | 4/10/2025 | 4/11/2025 3:59:50 PM EST |
| 123.00 | 6.15 | 7.15 | 4.90 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.64 | 0.03 | -0.13 | 4/9/2025 | 4/11/2025 3:59:50 PM EST |
| 124.00 | 5.35 | 5.70 | 4.70 | +0.10 | +2.18% | 2 | 8 | 0.43 | 0.61 | 0.04 | -0.13 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 125.00 | 3.75 | 5.05 | 5.65 | +1.69 | +42.68% | 20 | 166 | 0.42 | 0.57 | 0.04 | -0.14 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 126.00 | 3.00 | 4.45 | 3.90 | +0.07 | +1.83% | 1 | 9 | 0.42 | 0.53 | 0.04 | -0.14 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 127.00 | 2.96 | 3.90 | 4.15 | +0.82 | +24.63% | 1 | 65 | 0.41 | 0.49 | 0.04 | -0.13 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 128.00 | 3.15 | 3.40 | 3.85 | +1.82 | +89.66% | 13 | 132 | 0.40 | 0.45 | 0.04 | -0.13 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 129.00 | 2.66 | 2.89 | 3.14 | +0.74 | +30.84% | 6 | 208 | 0.39 | 0.41 | 0.04 | -0.13 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 130.00 | 2.22 | 2.45 | 2.80 | +1.37 | +95.81% | 2 | 30 | 0.39 | 0.37 | 0.04 | -0.12 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 131.00 | 1.64 | 2.06 | 2.30 | -0.35 | -13.21% | 3 | 395 | 0.38 | 0.33 | 0.04 | -0.12 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 132.00 | 1.29 | 1.72 | 1.94 | +0.84 | +76.37% | 3 | 39 | 0.36 | 0.29 | 0.04 | -0.11 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 133.00 | 1.17 | 1.45 | 1.63 | +0.26 | +18.98% | 1 | 13 | 0.37 | 0.25 | 0.04 | -0.10 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 134.00 | 0.89 | 1.26 | 1.27 | +0.41 | +47.68% | 2 | 49 | 0.36 | 0.21 | 0.03 | -0.09 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 135.00 | 0.70 | 0.97 | 0.96 | +0.27 | +39.13% | 2 | 46 | 0.35 | 0.18 | 0.03 | -0.08 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 136.00 | 0.48 | 0.94 | 0.58 | 0.00 | 0.00% | 0 | 31 | 0.36 | 0.15 | 0.03 | -0.08 | 4/10/2025 | 4/11/2025 3:59:50 PM EST |
| 137.00 | 0.43 | 1.06 | 0.47 | +0.07 | +17.50% | 21 | 33 | 0.39 | 0.12 | 0.03 | -0.07 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 138.00 | 0.32 | 0.54 | 0.72 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.10 | 0.02 | -0.06 | 4/8/2025 | 4/11/2025 3:59:50 PM EST |
| 139.00 | 0.10 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.09 | 0.02 | -0.05 | 4/4/2025 | 4/11/2025 3:59:50 PM EST |
| 140.00 | 0.10 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.07 | 0.02 | -0.04 | 4/4/2025 | 4/11/2025 3:59:50 PM EST |
| 141.00 | 0.07 | 0.58 | % | 0 | 0 | 0.36 | 0.05 | 0.01 | -0.04 | 4/11/2025 3:59:50 PM EST | |||
| 142.00 | 0.00 | 0.59 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.04 | 0.01 | -0.03 | 4/2/2025 | 4/11/2025 3:59:50 PM EST |
| 143.00 | 0.01 | 2.23 | % | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.03 | 4/11/2025 3:59:50 PM EST | |||
| 144.00 | 0.02 | 1.20 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.03 | 0.01 | -0.02 | 4/2/2025 | 4/11/2025 3:59:50 PM EST |
| 145.00 | 0.01 | 0.60 | 0.10 | -0.24 | -70.59% | 10 | 12 | 0.51 | 0.02 | 0.01 | -0.02 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 146.00 | 0.00 | 1.32 | % | 0 | 0 | 0.67 | 0.02 | 0.01 | -0.02 | 4/11/2025 3:59:50 PM EST | |||
| 147.00 | 0.00 | 2.16 | % | 0 | 0 | 0.69 | 0.01 | 0.01 | -0.01 | 4/11/2025 3:59:50 PM EST | |||
| 148.00 | 0.00 | 1.30 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 4/11/2025 3:59:50 PM EST | |||
| 149.00 | 0.00 | 1.69 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.01 | 0.00 | -0.01 | 4/1/2025 | 4/11/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.30 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.01 | 0.00 | -0.01 | 4/1/2025 | 4/11/2025 3:59:50 PM EST |
| 152.50 | 0.00 | 1.29 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.29 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.29 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.48 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.49 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.71 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.33 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.77 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.82 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:50 PM EST | |||
| 100.00 | 0.10 | 1.91 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:50 PM EST | |||
| 105.00 | 0.15 | 0.49 | % | 0 | 0 | 0.59 | -0.04 | 0.01 | -0.03 | 4/11/2025 3:59:50 PM EST | |||
| 110.00 | 0.53 | 0.88 | 0.65 | -0.24 | -26.97% | 1 | 115 | 0.58 | -0.08 | 0.01 | -0.05 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 112.00 | 0.55 | 0.90 | 1.28 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.11 | 0.01 | -0.07 | 4/8/2025 | 4/11/2025 3:59:50 PM EST |
| 113.00 | 0.75 | 1.30 | 1.27 | 0.00 | 0.00% | 0 | 11 | 0.56 | -0.12 | 0.02 | -0.07 | 4/10/2025 | 4/11/2025 3:59:50 PM EST |
| 114.00 | 0.43 | 1.45 | 2.84 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.14 | 0.02 | -0.08 | 4/9/2025 | 4/11/2025 3:59:50 PM EST |
| 115.00 | 0.84 | 1.44 | 3.05 | 0.00 | 0.00% | 0 | 122 | 0.50 | -0.16 | 0.02 | -0.09 | 4/9/2025 | 4/11/2025 3:59:50 PM EST |
| 116.00 | 0.61 | 1.76 | 1.64 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.17 | 0.02 | -0.09 | 4/9/2025 | 4/11/2025 3:59:50 PM EST |
| 117.00 | 1.26 | 1.54 | 1.97 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.20 | 0.02 | -0.10 | 4/10/2025 | 4/11/2025 3:59:50 PM EST |
| 118.00 | 1.49 | 1.89 | 2.79 | 0.00 | 0.00% | 0 | 22 | 0.48 | -0.22 | 0.02 | -0.11 | 4/10/2025 | 4/11/2025 3:59:50 PM EST |
| 119.00 | 1.60 | 1.87 | 3.11 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.24 | 0.03 | -0.11 | 4/10/2025 | 4/11/2025 3:59:50 PM EST |
| 120.00 | 1.90 | 2.10 | 2.53 | 0.00 | 0.00% | 0 | 28 | 0.47 | -0.27 | 0.03 | -0.12 | 4/10/2025 | 4/11/2025 3:59:50 PM EST |
| 121.00 | 2.13 | 2.35 | 2.71 | -1.20 | -30.70% | 2 | 33 | 0.46 | -0.30 | 0.03 | -0.12 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 122.00 | 2.42 | 2.64 | 2.45 | -1.85 | -43.03% | 2 | 13 | 0.45 | -0.33 | 0.03 | -0.13 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 123.00 | 2.71 | 3.05 | 3.65 | 0.00 | 0.00% | 0 | 84 | 0.44 | -0.36 | 0.03 | -0.13 | 4/10/2025 | 4/11/2025 3:59:50 PM EST |
| 124.00 | 3.00 | 3.25 | 5.30 | 0.00 | 0.00% | 0 | 26 | 0.43 | -0.39 | 0.04 | -0.13 | 4/10/2025 | 4/11/2025 3:59:50 PM EST |
| 125.00 | 3.40 | 3.60 | 5.80 | 0.00 | 0.00% | 0 | 31 | 0.42 | -0.43 | 0.04 | -0.14 | 4/10/2025 | 4/11/2025 3:59:50 PM EST |
| 126.00 | 3.80 | 4.00 | 3.60 | -1.50 | -29.42% | 10 | 17 | 0.41 | -0.47 | 0.04 | -0.14 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 127.00 | 4.20 | 4.50 | 4.20 | -0.55 | -11.58% | 10 | 187 | 0.41 | -0.51 | 0.04 | -0.13 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 128.00 | 4.65 | 4.95 | 4.65 | -1.85 | -28.47% | 1 | 5 | 0.40 | -0.55 | 0.04 | -0.13 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 129.00 | 5.15 | 5.45 | 2.60 | 0.00 | 0.00% | 0 | 52 | 0.39 | -0.59 | 0.04 | -0.13 | 4/3/2025 | 4/11/2025 3:59:50 PM EST |
| 130.00 | 5.70 | 6.60 | 6.95 | 0.00 | 0.00% | 0 | 23 | 0.41 | -0.63 | 0.04 | -0.12 | 4/10/2025 | 4/11/2025 3:59:50 PM EST |
| 131.00 | 5.95 | 6.65 | 7.50 | 0.00 | 0.00% | 0 | 35 | 0.35 | -0.67 | 0.04 | -0.12 | 4/9/2025 | 4/11/2025 3:59:50 PM EST |
| 132.00 | 6.95 | 7.30 | 10.75 | 0.00 | 0.00% | 0 | 28 | 0.36 | -0.71 | 0.04 | -0.11 | 4/7/2025 | 4/11/2025 3:59:50 PM EST |
| 133.00 | 7.60 | 8.10 | 9.30 | 0.00 | 0.00% | 0 | 28 | 0.36 | -0.75 | 0.04 | -0.10 | 4/7/2025 | 4/11/2025 3:59:50 PM EST |
| 134.00 | 8.40 | 8.80 | 9.70 | -3.05 | -23.93% | 5 | 27 | 0.35 | -0.79 | 0.03 | -0.09 | 4/11/2025 | 4/11/2025 3:59:50 PM EST |
| 135.00 | 9.20 | 10.40 | 12.60 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.82 | 0.03 | -0.08 | 4/10/2025 | 4/11/2025 3:59:50 PM EST |
| 136.00 | 9.50 | 10.40 | 11.30 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.85 | 0.03 | -0.08 | 4/8/2025 | 4/11/2025 3:59:50 PM EST |
| 137.00 | 10.25 | 11.35 | % | 0 | 0 | 0.38 | -0.88 | 0.03 | -0.07 | 4/11/2025 3:59:50 PM EST | |||
| 138.00 | 11.35 | 12.65 | % | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.06 | 4/11/2025 3:59:50 PM EST | |||
| 139.00 | 11.90 | 13.65 | % | 0 | 0 | 0.50 | -0.91 | 0.02 | -0.05 | 4/11/2025 3:59:50 PM EST | |||
| 140.00 | 12.85 | 14.35 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.93 | 0.02 | -0.04 | 4/2/2025 | 4/11/2025 3:59:50 PM EST |
| 141.00 | 13.80 | 15.45 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.04 | 4/11/2025 3:59:50 PM EST | |||
| 142.00 | 14.95 | 17.20 | 13.27 | 0.00 | 0.00% | 0 | 22 | 0.57 | -0.96 | 0.01 | -0.03 | 4/4/2025 | 4/11/2025 3:59:50 PM EST |
| 143.00 | 15.65 | 17.30 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.03 | 4/11/2025 3:59:50 PM EST | |||
| 144.00 | 17.05 | 18.00 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.02 | 4/11/2025 3:59:50 PM EST | |||
| 145.00 | 18.05 | 18.95 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.02 | 4/11/2025 3:59:50 PM EST | |||
| 146.00 | 19.10 | 20.00 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.02 | 4/11/2025 3:59:50 PM EST | |||
| 147.00 | 19.65 | 21.20 | 19.90 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.99 | 0.01 | -0.01 | 3/18/2025 | 4/11/2025 3:59:50 PM EST |
| 148.00 | 20.95 | 22.25 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 4/11/2025 3:59:50 PM EST | |||
| 149.00 | 21.90 | 23.20 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 4/11/2025 3:59:50 PM EST | |||
| 150.00 | 22.70 | 24.20 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/11/2025 3:59:50 PM EST | |||
| 152.50 | 25.25 | 26.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:50 PM EST | |||
| 155.00 | 27.65 | 29.50 | 22.22 | 0.00 | 0.00% | 0 | 2 | 0.83 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/11/2025 3:59:50 PM EST |
| 160.00 | 32.55 | 34.55 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:50 PM EST |