Options Chain for ABBOTT LABS COM (ABT) - $133.24 as of 5/9/2025 8:30:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 63.15 | 64.15 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 75.00 | 57.65 | 59.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 80.00 | 52.75 | 54.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 85.00 | 47.60 | 49.75 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 90.00 | 43.05 | 44.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 95.00 | 37.65 | 39.35 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 100.00 | 32.50 | 35.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 105.00 | 28.05 | 29.95 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 110.00 | 22.95 | 24.70 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 115.00 | 18.25 | 19.60 | % | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 116.00 | 17.70 | 18.70 | % | 0 | 0 | 0.37 | 0.95 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 117.00 | 16.35 | 18.55 | % | 0 | 0 | 0.36 | 0.94 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 118.00 | 15.80 | 16.75 | % | 0 | 0 | 0.35 | 0.94 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 119.00 | 14.85 | 15.80 | % | 0 | 0 | 0.25 | 0.91 | 0.01 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 120.00 | 13.45 | 15.20 | % | 0 | 0 | 0.25 | 0.90 | 0.01 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 121.00 | 13.05 | 13.95 | % | 0 | 0 | 0.24 | 0.89 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 122.00 | 11.75 | 13.45 | % | 0 | 0 | 0.25 | 0.87 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 123.00 | 11.05 | 12.75 | % | 0 | 0 | 0.28 | 0.85 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 124.00 | 10.60 | 11.00 | % | 0 | 0 | 0.26 | 0.84 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 125.00 | 9.80 | 10.10 | 10.00 | -0.35 | -3.39% | 190 | 2 | 0.25 | 0.81 | 0.02 | -0.05 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 126.00 | 8.15 | 9.35 | % | 0 | 0 | 0.22 | 0.79 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 127.00 | 7.75 | 8.80 | 9.35 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.76 | 0.03 | -0.06 | 5/7/2025 | 5/9/2025 4:00:01 PM EST |
| 128.00 | 7.05 | 7.95 | % | 0 | 0 | 0.24 | 0.74 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 129.00 | 6.55 | 7.00 | % | 0 | 0 | 0.24 | 0.70 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 130.00 | 5.95 | 6.60 | 6.60 | +1.80 | +37.50% | 5 | 1 | 0.25 | 0.67 | 0.04 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 131.00 | 4.10 | 5.65 | % | 0 | 0 | 0.20 | 0.63 | 0.04 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 132.00 | 4.40 | 5.15 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.59 | 0.04 | -0.06 | 5/7/2025 | 5/9/2025 4:00:01 PM EST |
| 133.00 | 4.00 | 4.65 | % | 0 | 0 | 0.24 | 0.55 | 0.04 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 134.00 | 3.55 | 3.80 | 4.12 | +0.71 | +20.83% | 12 | 2 | 0.23 | 0.51 | 0.04 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 135.00 | 3.00 | 3.30 | 3.52 | % | 11 | 0 | 0.22 | 0.47 | 0.04 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 136.00 | 2.54 | 2.86 | 2.98 | % | 1 | 0 | 0.22 | 0.42 | 0.04 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 137.00 | 1.85 | 2.41 | 2.61 | % | 4 | 0 | 0.21 | 0.38 | 0.04 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 138.00 | 1.77 | 2.02 | % | 0 | 0 | 0.21 | 0.33 | 0.04 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 139.00 | 1.40 | 1.68 | 1.82 | % | 8 | 0 | 0.21 | 0.29 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 140.00 | 1.11 | 1.41 | 1.30 | -0.41 | -23.98% | 3 | 3 | 0.21 | 0.25 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 141.00 | 0.84 | 1.83 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.21 | 0.04 | -0.04 | 5/6/2025 | 5/9/2025 4:00:01 PM EST |
| 142.00 | 0.68 | 1.07 | 1.11 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.18 | 0.03 | -0.03 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 143.00 | 0.52 | 0.75 | 0.78 | % | 42 | 0 | 0.20 | 0.15 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 144.00 | 0.45 | 0.67 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.12 | 0.03 | -0.03 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.64 | % | 0 | 0 | 0.18 | 0.10 | 0.02 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 146.00 | 0.10 | 1.58 | % | 0 | 0 | 0.29 | 0.08 | 0.02 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 147.00 | 0.00 | 0.63 | % | 0 | 0 | 0.21 | 0.06 | 0.02 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 148.00 | 0.00 | 0.54 | % | 0 | 0 | 0.21 | 0.05 | 0.01 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 150.00 | 0.06 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.21 | 0.03 | 0.01 | -0.01 | 5/7/2025 | 5/9/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.66 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.62 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.19 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.59 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 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 | 0.82 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.06 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.03 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.92 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.44 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.67 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.56 | % | 0 | 0 | 0.30 | -0.05 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 116.00 | 0.00 | 2.29 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.05 | 0.01 | -0.03 | 5/6/2025 | 5/9/2025 4:00:01 PM EST |
| 117.00 | 0.00 | 1.78 | % | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 118.00 | 0.00 | 1.39 | % | 0 | 0 | 0.26 | -0.06 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 119.00 | 0.29 | 0.78 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.09 | 0.01 | -0.04 | 5/5/2025 | 5/9/2025 4:00:01 PM EST |
| 120.00 | 0.35 | 0.84 | % | 0 | 0 | 0.28 | -0.10 | 0.01 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 121.00 | 0.24 | 1.94 | 0.62 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.11 | 0.02 | -0.05 | 5/7/2025 | 5/9/2025 4:00:01 PM EST |
| 122.00 | 0.22 | 1.03 | % | 0 | 0 | 0.26 | -0.13 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 123.00 | 0.61 | 1.09 | % | 0 | 0 | 0.26 | -0.15 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 124.00 | 0.88 | 1.08 | % | 0 | 0 | 0.26 | -0.16 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 125.00 | 0.94 | 1.22 | % | 0 | 0 | 0.25 | -0.19 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 126.00 | 1.17 | 1.39 | % | 0 | 0 | 0.25 | -0.21 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 127.00 | 1.20 | 1.79 | % | 0 | 0 | 0.25 | -0.24 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 128.00 | 1.40 | 2.18 | % | 0 | 0 | 0.25 | -0.26 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 129.00 | 1.89 | 2.12 | % | 0 | 0 | 0.24 | -0.30 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 130.00 | 2.19 | 2.45 | 2.47 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.33 | 0.04 | -0.06 | 5/6/2025 | 5/9/2025 4:00:01 PM EST |
| 131.00 | 2.41 | 2.86 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.37 | 0.04 | -0.06 | 5/2/2025 | 5/9/2025 4:00:01 PM EST |
| 132.00 | 2.54 | 3.25 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.41 | 0.04 | -0.06 | 5/6/2025 | 5/9/2025 4:00:01 PM EST |
| 133.00 | 3.25 | 3.50 | 3.58 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.45 | 0.04 | -0.06 | 5/7/2025 | 5/9/2025 4:00:01 PM EST |
| 134.00 | 3.70 | 3.95 | % | 0 | 0 | 0.23 | -0.49 | 0.04 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 135.00 | 4.20 | 4.45 | % | 0 | 0 | 0.22 | -0.53 | 0.04 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 136.00 | 4.05 | 5.00 | % | 0 | 0 | 0.20 | -0.58 | 0.04 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 137.00 | 5.10 | 5.60 | % | 0 | 0 | 0.21 | -0.62 | 0.04 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 138.00 | 5.90 | 6.25 | % | 0 | 0 | 0.21 | -0.67 | 0.04 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 139.00 | 6.65 | 6.95 | % | 0 | 0 | 0.21 | -0.71 | 0.04 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 140.00 | 6.20 | 7.70 | % | 0 | 0 | 0.16 | -0.75 | 0.04 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 141.00 | 8.10 | 9.35 | % | 0 | 0 | 0.23 | -0.79 | 0.04 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 142.00 | 8.65 | 10.00 | % | 0 | 0 | 0.22 | -0.82 | 0.03 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 143.00 | 9.50 | 10.80 | % | 0 | 0 | 0.23 | -0.85 | 0.03 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 144.00 | 10.40 | 11.70 | % | 0 | 0 | 0.23 | -0.88 | 0.03 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 145.00 | 11.20 | 12.60 | % | 0 | 0 | 0.25 | -0.90 | 0.02 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 146.00 | 12.35 | 13.15 | % | 0 | 0 | 0.26 | -0.92 | 0.02 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 147.00 | 13.20 | 14.25 | % | 0 | 0 | 0.28 | -0.94 | 0.02 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 148.00 | 14.10 | 15.70 | % | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 150.00 | 15.40 | 17.20 | % | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 155.00 | 21.40 | 22.50 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 160.00 | 26.20 | 27.55 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 165.00 | 30.35 | 32.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 170.00 | 35.45 | 37.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST |