Options Chain for ABM INDS INC COM (ABM) - $49.69 as of 5/5/2025 7:20:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.90 | 26.70 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 18.70 | 21.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 14.00 | 16.20 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 40.00 | 9.30 | 12.30 | % | 0 | 0 | 0.86 | 0.92 | 0.02 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 45.00 | 5.30 | 6.30 | 6.30 | % | 1 | 0 | 0.34 | 0.79 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 50.00 | 1.65 | 4.30 | 2.38 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.54 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.55 | 2.70 | 0.65 | 0.00 | 0.00% | 0 | 4,164 | 0.50 | 0.23 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.05 | 1.60 | % | 0 | 0 | 0.46 | 0.06 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.45 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.40 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 40.00 | 0.05 | 1.60 | 0.35 | 0.00 | 0.00% | 0 | 4,149 | 0.54 | -0.08 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.60 | 1.85 | 1.45 | 0.00 | 0.00% | 0 | 4,150 | 0.48 | -0.21 | 0.04 | -0.03 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 1.55 | 2.95 | 2.45 | -0.25 | -9.26% | 1 | 37 | 0.33 | -0.46 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 4.80 | 7.30 | % | 0 | 0 | 0.40 | -0.77 | 0.05 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 9.40 | 12.10 | % | 0 | 0 | 0.74 | -0.94 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 14.20 | 17.00 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 19.30 | 22.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |