Options Chain for ABBOTT LABS COM (ABT) - $134.39 as of 5/5/2025 7:21:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 61.45 | 64.60 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 56.60 | 58.25 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 51.40 | 53.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 46.35 | 49.15 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 42.55 | 43.35 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 37.35 | 38.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 32.60 | 33.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 27.65 | 28.25 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 110.00 | 21.75 | 23.30 | 21.60 | 0.00 | 0.00% | 0 | 1 | 0.56 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 112.00 | 20.70 | 21.30 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 113.00 | 19.70 | 20.50 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 114.00 | 18.75 | 19.35 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 17.75 | 18.35 | % | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 116.00 | 16.80 | 17.40 | % | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 117.00 | 14.80 | 16.50 | % | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 118.00 | 14.00 | 15.45 | % | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 119.00 | 13.90 | 14.45 | 12.65 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.94 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 12.00 | 13.55 | 11.95 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.93 | 0.01 | -0.05 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 121.00 | 12.00 | 12.65 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.92 | 0.02 | -0.05 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 122.00 | 10.10 | 11.65 | 9.35 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.90 | 0.02 | -0.05 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 123.00 | 9.25 | 10.70 | % | 0 | 0 | 0.31 | 0.89 | 0.02 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 124.00 | 7.55 | 9.60 | 7.57 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.87 | 0.02 | -0.06 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 8.15 | 10.05 | 8.45 | +1.21 | +16.72% | 2 | 2 | 0.39 | 0.85 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 126.00 | 7.20 | 7.80 | 5.32 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.83 | 0.03 | -0.07 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 127.00 | 5.80 | 6.95 | 7.10 | +1.69 | +31.24% | 8 | 4 | 0.27 | 0.80 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 128.00 | 4.90 | 6.90 | 5.95 | +0.30 | +5.31% | 11 | 174 | 0.30 | 0.76 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 129.00 | 5.10 | 5.35 | 4.55 | 0.00 | 0.00% | 0 | 150 | 0.25 | 0.72 | 0.05 | -0.08 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 4.40 | 4.60 | 4.70 | -0.20 | -4.09% | 4 | 205 | 0.25 | 0.67 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 131.00 | 3.30 | 3.90 | 3.75 | -1.50 | -28.58% | 19 | 274 | 0.24 | 0.62 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 132.00 | 3.10 | 4.15 | 3.10 | -1.90 | -38.00% | 1 | 262 | 0.24 | 0.56 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 133.00 | 2.58 | 2.78 | 2.47 | -0.05 | -1.99% | 85 | 168 | 0.23 | 0.50 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 134.00 | 2.08 | 2.37 | 2.05 | 0.00 | 0.00% | 0 | 30 | 0.24 | 0.44 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 1.67 | 1.84 | 1.63 | +0.10 | +6.54% | 1 | 31 | 0.23 | 0.39 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 136.00 | 1.30 | 1.45 | 1.33 | +0.06 | +4.73% | 11 | 106 | 0.21 | 0.33 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 137.00 | 0.86 | 1.13 | 1.02 | +0.01 | +0.99% | 34 | 26 | 0.22 | 0.28 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 138.00 | 0.65 | 0.92 | 1.34 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.23 | 0.05 | -0.06 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 139.00 | 0.56 | 0.71 | 0.58 | -0.12 | -17.15% | 3 | 82 | 0.22 | 0.19 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 0.37 | 0.79 | 0.45 | 0.00 | 0.00% | 0 | 75 | 0.23 | 0.15 | 0.04 | -0.05 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 141.00 | 0.27 | 0.83 | 0.38 | +0.19 | +100.00% | 1 | 5 | 0.25 | 0.12 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 142.00 | 0.06 | 0.30 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.09 | 0.03 | -0.03 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 143.00 | 0.00 | 0.29 | % | 0 | 0 | 0.23 | 0.07 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 144.00 | 0.00 | 0.38 | % | 0 | 0 | 0.28 | 0.05 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.41 | 0.10 | % | 10 | 0 | 0.30 | 0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 146.00 | 0.00 | 0.95 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.03 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.22 | 0.36 | -0.04 | -10.00% | 1 | 1 | 0.33 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 152.50 | 0.00 | 1.01 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.04 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.28 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.14 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.93 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 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 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.14 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.97 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.02 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.28 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.34 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.42 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.58 | 0.25 | -0.27 | -51.93% | 3 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.73 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 112.00 | 0.01 | 0.44 | 0.22 | -0.37 | -62.72% | 2 | 6 | 0.41 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 113.00 | 0.03 | 0.80 | 0.22 | 0.00 | 0.00% | 0 | 201 | 0.45 | -0.02 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 114.00 | 0.03 | 0.49 | 0.27 | % | 2 | 0 | 0.40 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 115.00 | 0.05 | 0.46 | 0.30 | -0.22 | -42.31% | 3 | 101 | 0.38 | -0.02 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 116.00 | 0.00 | 0.49 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.03 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 117.00 | 0.05 | 0.48 | % | 0 | 0 | 0.44 | -0.03 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 118.00 | 0.09 | 0.34 | 0.49 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.06 | 0.01 | -0.05 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 119.00 | 0.14 | 0.42 | 0.45 | 0.00 | 0.00% | 0 | 23 | 0.33 | -0.06 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 0.20 | 0.40 | 0.62 | 0.00 | 0.00% | 0 | 202 | 0.32 | -0.07 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 121.00 | 0.21 | 0.47 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.08 | 0.02 | -0.05 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 122.00 | 0.28 | 0.56 | % | 0 | 0 | 0.30 | -0.10 | 0.02 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 123.00 | 0.30 | 0.56 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.11 | 0.02 | -0.06 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 124.00 | 0.45 | 0.66 | 1.33 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.13 | 0.02 | -0.06 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 0.58 | 0.87 | 1.30 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.15 | 0.03 | -0.06 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 126.00 | 0.71 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.17 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 127.00 | 0.82 | 1.02 | 2.30 | 0.00 | 0.00% | 0 | 12 | 0.26 | -0.20 | 0.04 | -0.07 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 128.00 | 1.04 | 1.20 | 1.21 | -1.29 | -51.60% | 1 | 10 | 0.25 | -0.24 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 129.00 | 1.26 | 1.46 | 1.82 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.28 | 0.05 | -0.08 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 1.49 | 1.71 | 1.72 | -0.22 | -11.34% | 1 | 55 | 0.24 | -0.33 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 131.00 | 1.87 | 2.12 | 2.06 | -0.46 | -18.26% | 4 | 40 | 0.24 | -0.38 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 132.00 | 2.28 | 2.49 | 2.73 | 0.00 | 0.00% | 0 | 29 | 0.23 | -0.44 | 0.06 | -0.09 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 133.00 | 2.72 | 2.95 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.22 | -0.50 | 0.06 | -0.09 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 134.00 | 3.20 | 3.45 | 3.85 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.56 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 3.80 | 4.00 | 14.35 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.61 | 0.06 | -0.08 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 136.00 | 4.40 | 4.65 | % | 0 | 0 | 0.22 | -0.67 | 0.06 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 137.00 | 3.50 | 6.00 | % | 0 | 0 | 0.17 | -0.72 | 0.05 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 138.00 | 5.80 | 6.40 | % | 0 | 0 | 0.23 | -0.77 | 0.05 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 139.00 | 6.65 | 7.70 | % | 0 | 0 | 0.21 | -0.81 | 0.04 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 6.65 | 8.45 | % | 0 | 0 | 0.28 | -0.85 | 0.04 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 141.00 | 8.25 | 8.80 | % | 0 | 0 | 0.27 | -0.88 | 0.03 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 142.00 | 9.15 | 9.70 | % | 0 | 0 | 0.28 | -0.91 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 143.00 | 10.15 | 10.70 | % | 0 | 0 | 0.30 | -0.93 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 144.00 | 11.15 | 12.60 | % | 0 | 0 | 0.31 | -0.95 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 145.00 | 11.70 | 12.70 | % | 0 | 0 | 0.32 | -0.96 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 146.00 | 13.10 | 13.65 | % | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 150.00 | 17.10 | 17.70 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 152.50 | 19.60 | 20.25 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 155.00 | 22.10 | 22.65 | 21.00 | 0.00 | 0.00% | 0 | 33 | 0.49 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 26.95 | 28.75 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 165.00 | 30.40 | 33.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 170.00 | 36.85 | 38.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |