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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 64.65 | 66.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 75.00 | 59.40 | 61.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 80.00 | 54.25 | 56.15 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 85.00 | 49.10 | 51.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 90.00 | 43.95 | 47.15 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 95.00 | 38.85 | 42.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 100.00 | 34.15 | 38.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 105.00 | 29.80 | 31.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 110.00 | 24.70 | 26.50 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 115.00 | 19.20 | 21.50 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 116.00 | 18.20 | 20.50 | % | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 117.00 | 17.65 | 19.55 | % | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 118.00 | 15.55 | 20.40 | % | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 119.00 | 15.35 | 17.65 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.90 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 120.00 | 15.40 | 16.65 | % | 0 | 0 | 0.34 | 0.90 | 0.01 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 121.00 | 14.20 | 15.65 | 14.93 | +2.08 | +16.19% | 3 | 96 | 0.31 | 0.89 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 122.00 | 13.80 | 14.80 | % | 0 | 0 | 0.32 | 0.86 | 0.02 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 123.00 | 11.95 | 13.85 | % | 0 | 0 | 0.22 | 0.86 | 0.02 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 124.00 | 10.95 | 12.95 | % | 0 | 0 | 0.23 | 0.83 | 0.02 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 125.00 | 10.40 | 12.10 | 8.07 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.81 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 126.00 | 10.20 | 11.00 | % | 0 | 0 | 0.21 | 0.80 | 0.02 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 127.00 | 8.90 | 9.90 | 9.57 | % | 50 | 0 | 0.20 | 0.78 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 128.00 | 7.65 | 9.15 | % | 0 | 0 | 0.22 | 0.77 | 0.03 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 129.00 | 6.85 | 8.60 | % | 0 | 0 | 0.21 | 0.74 | 0.03 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 130.00 | 6.50 | 8.20 | 6.95 | +2.55 | +57.96% | 9 | 1 | 0.22 | 0.71 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 131.00 | 5.25 | 7.35 | 6.40 | % | 9 | 0 | 0.23 | 0.69 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 132.00 | 4.75 | 6.05 | % | 0 | 0 | 0.21 | 0.66 | 0.04 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 133.00 | 4.30 | 5.40 | 5.05 | +2.70 | +114.90% | 7 | 1 | 0.21 | 0.62 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 134.00 | 3.80 | 4.80 | 4.40 | +1.15 | +35.39% | 9 | 1 | 0.21 | 0.58 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 135.00 | 3.80 | 4.15 | 2.56 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.54 | 0.05 | -0.05 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 136.00 | 2.87 | 3.65 | 3.55 | +1.05 | +42.00% | 2 | 7 | 0.20 | 0.50 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 137.00 | 2.62 | 4.10 | % | 0 | 0 | 0.20 | 0.45 | 0.05 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 138.00 | 2.29 | 2.76 | % | 0 | 0 | 0.20 | 0.40 | 0.05 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 139.00 | 1.81 | 2.27 | 1.26 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.35 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 140.00 | 1.59 | 1.91 | 1.90 | +0.85 | +80.96% | 34 | 57 | 0.19 | 0.31 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 141.00 | 0.82 | 1.61 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.27 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 142.00 | 0.70 | 1.48 | 1.05 | % | 1 | 0 | 0.19 | 0.24 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 143.00 | 0.64 | 1.18 | % | 0 | 0 | 0.19 | 0.21 | 0.03 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 144.00 | 0.33 | 1.28 | % | 0 | 0 | 0.20 | 0.18 | 0.03 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 145.00 | 0.21 | 1.78 | % | 0 | 0 | 0.21 | 0.15 | 0.03 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 146.00 | 0.00 | 0.84 | % | 0 | 0 | 0.19 | 0.13 | 0.03 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 150.00 | 0.07 | 0.45 | % | 0 | 0 | 0.19 | 0.07 | 0.02 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.31 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.32 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.32 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.31 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.31 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.32 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.33 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 1.39 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.45 | % | 0 | 0 | 0.46 | -0.04 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 116.00 | 0.00 | 1.44 | % | 0 | 0 | 0.31 | -0.07 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 117.00 | 0.00 | 0.56 | % | 0 | 0 | 0.26 | -0.08 | 0.01 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 118.00 | 0.09 | 1.18 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.09 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 119.00 | 0.00 | 0.58 | % | 0 | 0 | 0.24 | -0.10 | 0.01 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 120.00 | 0.10 | 1.43 | % | 0 | 0 | 0.28 | -0.10 | 0.01 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 121.00 | 0.27 | 1.67 | % | 0 | 0 | 0.28 | -0.11 | 0.01 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 122.00 | 0.33 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.14 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 123.00 | 0.00 | 1.86 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.14 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 124.00 | 0.00 | 0.87 | % | 0 | 0 | 0.23 | -0.17 | 0.02 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 125.00 | 0.47 | 1.05 | % | 0 | 0 | 0.23 | -0.19 | 0.02 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 126.00 | 0.56 | 2.08 | % | 0 | 0 | 0.26 | -0.20 | 0.02 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 127.00 | 0.15 | 1.40 | % | 0 | 0 | 0.21 | -0.22 | 0.02 | -0.06 | 2/21/2025 3:59:49 PM EST | |||
| 128.00 | 0.92 | 2.05 | % | 0 | 0 | 0.24 | -0.23 | 0.03 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 129.00 | 1.11 | 1.72 | 1.31 | -0.53 | -28.81% | 2 | 1 | 0.22 | -0.26 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 130.00 | 1.48 | 1.90 | 2.32 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.29 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 131.00 | 1.73 | 2.12 | 2.17 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.31 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 132.00 | 2.03 | 2.38 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.34 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 133.00 | 2.37 | 2.83 | 2.98 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.38 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 134.00 | 2.77 | 3.05 | 3.08 | % | 4 | 0 | 0.20 | -0.42 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 135.00 | 2.85 | 5.30 | 3.03 | % | 13 | 0 | 0.19 | -0.46 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 136.00 | 1.77 | 4.80 | % | 0 | 0 | 0.19 | -0.50 | 0.05 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 137.00 | 2.00 | 4.95 | % | 0 | 0 | 0.19 | -0.55 | 0.05 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 138.00 | 2.96 | 7.00 | % | 0 | 0 | 0.18 | -0.60 | 0.05 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 139.00 | 4.40 | 6.10 | % | 0 | 0 | 0.19 | -0.65 | 0.05 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 140.00 | 6.00 | 7.95 | % | 0 | 0 | 0.19 | -0.69 | 0.04 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 141.00 | 4.95 | 9.15 | % | 0 | 0 | 0.18 | -0.73 | 0.04 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 142.00 | 6.85 | 7.80 | % | 0 | 0 | 0.31 | -0.76 | 0.04 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 143.00 | 7.45 | 8.65 | % | 0 | 0 | 0.23 | -0.79 | 0.03 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 144.00 | 7.65 | 11.65 | % | 0 | 0 | 0.33 | -0.82 | 0.03 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 145.00 | 8.60 | 12.35 | % | 0 | 0 | 0.33 | -0.85 | 0.03 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 146.00 | 9.60 | 12.60 | % | 0 | 0 | 0.31 | -0.87 | 0.03 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 150.00 | 13.15 | 15.55 | % | 0 | 0 | 0.41 | -0.93 | 0.02 | -0.02 | 2/21/2025 3:59:49 PM EST |