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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 59.85 | 62.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 75.00 | 55.30 | 57.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 80.00 | 50.30 | 52.45 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 85.00 | 45.35 | 46.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 90.00 | 40.40 | 41.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 95.00 | 35.35 | 36.75 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 100.00 | 30.60 | 31.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 105.00 | 25.40 | 27.15 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 110.00 | 20.50 | 22.90 | 17.25 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.96 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 112.00 | 18.10 | 20.65 | % | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 113.00 | 17.50 | 19.70 | % | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 114.00 | 16.65 | 18.95 | % | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 115.00 | 15.20 | 17.40 | % | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 116.00 | 14.95 | 16.35 | % | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 117.00 | 13.55 | 15.90 | % | 0 | 0 | 0.32 | 0.88 | 0.02 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 118.00 | 12.85 | 15.15 | % | 0 | 0 | 0.35 | 0.86 | 0.02 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 119.00 | 11.65 | 14.30 | % | 0 | 0 | 0.32 | 0.84 | 0.02 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 120.00 | 11.60 | 12.15 | 9.46 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.83 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 121.00 | 10.65 | 11.15 | % | 0 | 0 | 0.28 | 0.81 | 0.02 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 122.00 | 10.10 | 10.30 | % | 0 | 0 | 0.30 | 0.78 | 0.02 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 123.00 | 9.25 | 9.50 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.76 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 124.00 | 8.35 | 8.75 | % | 0 | 0 | 0.28 | 0.73 | 0.03 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 125.00 | 7.80 | 8.00 | 5.84 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.70 | 0.03 | -0.06 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 126.00 | 6.40 | 8.20 | 9.04 | +2.64 | +41.25% | 2 | 4 | 0.28 | 0.67 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 127.00 | 6.40 | 6.60 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.64 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 128.00 | 5.00 | 6.00 | 7.30 | +3.45 | +89.61% | 1 | 2 | 0.25 | 0.61 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 129.00 | 5.20 | 6.55 | 5.10 | +0.74 | +16.98% | 1 | 5 | 0.31 | 0.58 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 130.00 | 4.60 | 4.85 | 5.25 | +0.89 | +20.42% | 11 | 20 | 0.27 | 0.54 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 131.00 | 2.94 | 4.35 | % | 0 | 0 | 0.24 | 0.50 | 0.04 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 132.00 | 3.60 | 3.80 | 4.20 | +0.20 | +5.00% | 9 | 699 | 0.27 | 0.47 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 133.00 | 2.57 | 4.60 | % | 0 | 0 | 0.28 | 0.43 | 0.04 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 134.00 | 2.45 | 2.87 | 2.96 | -0.19 | -6.04% | 1 | 7 | 0.25 | 0.39 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 135.00 | 1.91 | 2.79 | 2.15 | 0.00 | 0.00% | 0 | 19 | 0.25 | 0.36 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 136.00 | 1.65 | 3.55 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.32 | 0.03 | -0.05 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 137.00 | 1.73 | 3.45 | 2.00 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.29 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 138.00 | 0.35 | 3.25 | 1.25 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.26 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 139.00 | 0.12 | 1.49 | % | 0 | 0 | 0.21 | 0.23 | 0.03 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 140.00 | 1.05 | 1.37 | 1.48 | +0.48 | +48.00% | 10 | 53 | 0.26 | 0.20 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 141.00 | 0.60 | 1.24 | % | 0 | 0 | 0.25 | 0.17 | 0.03 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 142.00 | 0.51 | 0.96 | % | 0 | 0 | 0.25 | 0.15 | 0.02 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 143.00 | 0.59 | 2.61 | 0.70 | % | 1 | 0 | 0.36 | 0.13 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 144.00 | 0.17 | 2.59 | % | 0 | 0 | 0.36 | 0.11 | 0.02 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 145.00 | 0.12 | 1.36 | % | 0 | 0 | 0.29 | 0.09 | 0.02 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 150.00 | 0.01 | 2.29 | % | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 152.50 | 0.00 | 2.22 | % | 0 | 0 | 0.44 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.18 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.14 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.51 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.14 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.12 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.16 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.18 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.41 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 110.00 | 0.01 | 1.59 | % | 0 | 0 | 0.52 | -0.04 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 112.00 | 0.07 | 2.15 | % | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 113.00 | 0.07 | 1.56 | % | 0 | 0 | 0.40 | -0.08 | 0.01 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 114.00 | 0.27 | 1.76 | % | 0 | 0 | 0.47 | -0.09 | 0.01 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 115.00 | 0.49 | 1.07 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.10 | 0.01 | -0.03 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 116.00 | 0.36 | 1.45 | % | 0 | 0 | 0.35 | -0.11 | 0.01 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 117.00 | 0.00 | 1.58 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.12 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 118.00 | 0.28 | 2.09 | % | 0 | 0 | 0.38 | -0.14 | 0.02 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 119.00 | 0.61 | 2.20 | % | 0 | 0 | 0.38 | -0.16 | 0.02 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 120.00 | 1.02 | 1.13 | 1.72 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.17 | 0.02 | -0.04 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 121.00 | 1.16 | 1.56 | 1.15 | +0.04 | +3.61% | 2 | 6 | 0.30 | -0.19 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 122.00 | 1.36 | 2.91 | 1.16 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.22 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 123.00 | 1.57 | 2.89 | 1.98 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.24 | 0.03 | -0.05 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 124.00 | 1.49 | 2.29 | 1.71 | +0.04 | +2.40% | 7 | 3 | 0.28 | -0.27 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 125.00 | 2.07 | 2.26 | % | 0 | 0 | 0.28 | -0.30 | 0.03 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 126.00 | 2.35 | 2.77 | 3.67 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.33 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 127.00 | 2.55 | 3.80 | 2.38 | -1.80 | -43.07% | 2 | 5 | 0.30 | -0.36 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 128.00 | 3.05 | 3.25 | 3.61 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.39 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 129.00 | 3.45 | 4.15 | 3.27 | -1.27 | -27.98% | 16 | 2 | 0.29 | -0.42 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 130.00 | 3.85 | 4.20 | 3.65 | -1.56 | -29.95% | 15 | 2 | 0.28 | -0.46 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 131.00 | 4.35 | 4.55 | 4.05 | % | 7 | 0 | 0.27 | -0.50 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 132.00 | 4.90 | 5.10 | % | 0 | 0 | 0.27 | -0.53 | 0.04 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 133.00 | 5.20 | 6.95 | % | 0 | 0 | 0.30 | -0.57 | 0.04 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 134.00 | 5.25 | 6.40 | % | 0 | 0 | 0.24 | -0.61 | 0.04 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 135.00 | 6.20 | 6.85 | % | 0 | 0 | 0.24 | -0.64 | 0.04 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 136.00 | 6.05 | 8.25 | % | 0 | 0 | 0.24 | -0.68 | 0.03 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 137.00 | 7.15 | 8.80 | % | 0 | 0 | 0.24 | -0.71 | 0.03 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 138.00 | 8.25 | 9.10 | % | 0 | 0 | 0.24 | -0.74 | 0.03 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 139.00 | 9.35 | 9.80 | 8.75 | % | 1 | 0 | 0.25 | -0.77 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 140.00 | 10.25 | 10.55 | % | 0 | 0 | 0.25 | -0.80 | 0.03 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 141.00 | 11.15 | 12.00 | % | 0 | 0 | 0.30 | -0.83 | 0.03 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 142.00 | 11.85 | 12.35 | % | 0 | 0 | 0.26 | -0.85 | 0.02 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 143.00 | 11.85 | 13.15 | % | 0 | 0 | 0.19 | -0.87 | 0.02 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 144.00 | 13.35 | 14.50 | % | 0 | 0 | 0.26 | -0.89 | 0.02 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 145.00 | 14.05 | 16.05 | % | 0 | 0 | 0.33 | -0.91 | 0.02 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 150.00 | 18.95 | 20.65 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 152.50 | 21.45 | 22.45 | % | 0 | 0 | 0.40 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 155.00 | 23.95 | 25.90 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 160.00 | 28.70 | 30.05 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |