Options Chain for ABBOTT LABS COM (ABT) - $131.75 as of 3/28/2025 7:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 70.40 | 72.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 65.00 | 65.40 | 67.40 | 61.00 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 70.00 | 60.50 | 62.55 | 44.82 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 3/28/2025 3:59:48 PM EST |
| 75.00 | 55.40 | 57.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 80.00 | 50.50 | 52.50 | 38.50 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 45.50 | 48.50 | 27.97 | 0.00 | 0.00% | 0 | 10 | 0.89 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 3:59:48 PM EST |
| 90.00 | 40.45 | 42.40 | 23.40 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.99 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 3:59:48 PM EST |
| 95.00 | 35.80 | 36.95 | 41.10 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.99 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:48 PM EST |
| 100.00 | 30.70 | 31.95 | 27.00 | 0.00 | 0.00% | 0 | 48 | 0.68 | 0.98 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 105.00 | 25.95 | 27.10 | 26.91 | +0.21 | +0.79% | 2 | 66 | 0.57 | 0.95 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 110.00 | 20.70 | 22.15 | 17.80 | 0.00 | 0.00% | 0 | 999 | 0.33 | 0.92 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 3:59:48 PM EST |
| 115.00 | 16.50 | 17.80 | 16.99 | +2.71 | +18.98% | 1 | 314 | 0.29 | 0.88 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 120.00 | 12.25 | 12.45 | 14.07 | +1.48 | +11.76% | 7 | 692 | 0.28 | 0.81 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 125.00 | 8.45 | 8.60 | 9.55 | +0.74 | +8.40% | 8 | 1,697 | 0.27 | 0.70 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 130.00 | 5.30 | 5.45 | 5.58 | -0.12 | -2.11% | 422 | 2,753 | 0.26 | 0.55 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 135.00 | 2.93 | 3.10 | 3.35 | +0.07 | +2.14% | 148 | 2,064 | 0.25 | 0.38 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 140.00 | 1.46 | 1.54 | 1.60 | -0.04 | -2.44% | 214 | 1,888 | 0.24 | 0.25 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 145.00 | 0.43 | 0.71 | 0.83 | +0.19 | +29.69% | 110 | 595 | 0.23 | 0.16 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 150.00 | 0.24 | 0.33 | 0.31 | 0.00 | 0.00% | 0 | 510 | 0.24 | 0.11 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.89 | 0.29 | 0.00 | 0.00% | 0 | 320 | 0.29 | 0.06 | 0.01 | -0.02 | 3/12/2025 | 3/28/2025 3:59:48 PM EST |
| 160.00 | 0.03 | 1.25 | 0.32 | 0.00 | 0.00% | 0 | 96 | 0.34 | 0.03 | 0.01 | -0.01 | 3/11/2025 | 3/28/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 1.33 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 11/25/2024 | 3/28/2025 3:59:48 PM EST |
| 170.00 | 0.01 | 1.32 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.01 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 1.32 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:48 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 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 3/28/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 1.28 | 0.72 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 3/28/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.30 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 344 | 0.52 | -0.01 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:48 PM EST |
| 95.00 | 0.03 | 1.36 | 0.14 | 0.00 | 0.00% | 0 | 752 | 0.54 | -0.01 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:48 PM EST |
| 100.00 | 0.10 | 1.40 | 0.15 | -0.06 | -28.58% | 1 | 529 | 0.48 | -0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 105.00 | 0.09 | 0.41 | 0.23 | -0.01 | -4.17% | 5 | 1,473 | 0.34 | -0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 110.00 | 0.38 | 0.48 | 0.43 | +0.07 | +19.45% | 13 | 645 | 0.32 | -0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 115.00 | 0.75 | 1.18 | 0.76 | +0.06 | +8.58% | 82 | 1,485 | 0.32 | -0.12 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 120.00 | 1.39 | 1.46 | 1.33 | +0.06 | +4.73% | 212 | 1,136 | 0.28 | -0.19 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 125.00 | 2.55 | 2.64 | 2.43 | +0.26 | +11.99% | 177 | 1,395 | 0.27 | -0.30 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 130.00 | 4.40 | 4.55 | 4.25 | +0.25 | +6.25% | 1,380 | 1,889 | 0.26 | -0.45 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 135.00 | 7.05 | 7.80 | 7.00 | -2.36 | -25.22% | 60 | 506 | 0.25 | -0.62 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 140.00 | 9.70 | 10.90 | 8.95 | -5.15 | -36.53% | 14 | 207 | 0.25 | -0.75 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 145.00 | 13.90 | 15.10 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.84 | 0.02 | -0.03 | 3/5/2025 | 3/28/2025 3:59:48 PM EST |
| 150.00 | 18.90 | 20.10 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.03 | 3/10/2025 | 3/28/2025 3:59:48 PM EST |
| 155.00 | 23.95 | 25.90 | 24.89 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.94 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 3:59:48 PM EST |
| 160.00 | 28.60 | 31.10 | 20.30 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.97 | 0.01 | -0.01 | 3/3/2025 | 3/28/2025 3:59:48 PM EST |
| 165.00 | 33.65 | 35.70 | 25.30 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 3/3/2025 | 3/28/2025 3:59:48 PM EST |
| 170.00 | 38.50 | 40.90 | 30.30 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:48 PM EST |
| 175.00 | 43.60 | 45.80 | 35.30 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:48 PM EST |