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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 76.85 | 78.35 | 79.94 | 0.00 | 0.00% | 0 | 15 | 1.32 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 72.35 | 73.95 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 67.00 | 69.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 61.85 | 63.70 | 40.87 | 0.00 | 0.00% | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 6/10/2024 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 56.75 | 58.45 | 55.20 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 51.90 | 53.60 | 47.65 | 0.00 | 0.00% | 0 | 46 | 0.80 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 47.10 | 48.70 | 45.10 | 0.00 | 0.00% | 0 | 21 | 0.72 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 41.90 | 43.65 | 33.40 | 0.00 | 0.00% | 0 | 178 | 0.65 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 36.95 | 39.10 | 37.00 | 0.00 | 0.00% | 0 | 122 | 0.60 | 1.00 | 0.00 | -0.01 | 3/12/2025 | 5/5/2025 3:59:51 PM EST |
| 97.50 | 35.50 | 36.25 | 38.28 | 0.00 | 0.00% | 0 | 29 | 0.55 | 0.99 | 0.00 | -0.02 | 3/11/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 33.05 | 33.75 | 33.10 | +1.00 | +3.12% | 3 | 199 | 0.51 | 0.99 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 28.15 | 28.70 | 25.11 | 0.00 | 0.00% | 0 | 971 | 0.46 | 0.97 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 23.30 | 23.95 | 22.70 | +2.89 | +14.59% | 4 | 912 | 0.34 | 0.95 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 18.60 | 19.15 | 16.50 | 0.00 | 0.00% | 0 | 1,181 | 0.32 | 0.91 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 13.50 | 14.30 | 14.50 | -0.82 | -5.36% | 12 | 2,106 | 0.28 | 0.86 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 9.60 | 10.80 | 9.80 | -2.24 | -18.61% | 2 | 2,254 | 0.29 | 0.78 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 6.15 | 6.35 | 6.21 | -0.64 | -9.35% | 17 | 2,099 | 0.24 | 0.64 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 3.30 | 3.50 | 3.40 | -0.40 | -10.53% | 1,294 | 3,519 | 0.22 | 0.45 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 1.50 | 1.66 | 1.52 | -0.33 | -17.84% | 34 | 2,728 | 0.21 | 0.27 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 0.57 | 0.66 | 0.61 | -0.09 | -12.86% | 862 | 2,532 | 0.20 | 0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 0.19 | 0.25 | 0.23 | -0.29 | -55.77% | 18 | 830 | 0.20 | 0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.67 | 0.33 | 0.00 | 0.00% | 0 | 137 | 0.31 | 0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.76 | 0.31 | 0.00 | 0.00% | 0 | 260 | 0.37 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.02 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.98 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.01 | 0.14 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.29 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.44 | 0.07 | 0.00 | 0.00% | 0 | 628 | 1.32 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.54 | 0.82 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.76 | 0.08 | 0.00 | 0.00% | 0 | 35 | 1.10 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.86 | 0.05 | 0.00 | 0.00% | 0 | 172 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.56 | 0.06 | 0.00 | 0.00% | 0 | 1,163 | 0.85 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 269 | 0.83 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.81 | 0.79 | 0.00 | 0.00% | 0 | 1,937 | 0.74 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 0.05 | 0.86 | 0.37 | 0.00 | 0.00% | 0 | 438 | 0.54 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 97.50 | 0.06 | 0.86 | 0.14 | 0.00 | 0.00% | 0 | 1,397 | 0.51 | -0.01 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 0.01 | 0.39 | 0.12 | -0.02 | -14.29% | 13 | 1,702 | 0.40 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 0.09 | 0.38 | 0.23 | 0.00 | 0.00% | 7 | 2,295 | 0.37 | -0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 0.19 | 0.44 | 0.32 | -0.05 | -13.52% | 83 | 1,873 | 0.33 | -0.05 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 0.46 | 0.59 | 0.50 | +0.10 | +25.00% | 6 | 1,299 | 0.30 | -0.09 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 0.84 | 1.04 | 0.90 | +0.03 | +3.45% | 19 | 2,438 | 0.28 | -0.14 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 1.56 | 1.68 | 1.55 | -0.17 | -9.89% | 30 | 3,146 | 0.25 | -0.22 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 2.89 | 2.96 | 2.90 | -0.05 | -1.70% | 207 | 3,561 | 0.23 | -0.36 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 5.05 | 5.15 | 5.20 | +0.11 | +2.17% | 55 | 723 | 0.22 | -0.55 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 7.85 | 9.30 | 8.10 | 0.00 | 0.00% | 0 | 186 | 0.19 | -0.73 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 12.10 | 12.85 | 14.00 | 0.00 | 0.00% | 0 | 15 | 0.24 | -0.86 | 0.02 | -0.03 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 16.70 | 17.70 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.94 | 0.01 | -0.02 | 3/3/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 22.10 | 22.75 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.98 | 0.01 | -0.01 | 3/3/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 26.10 | 28.15 | 22.80 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 31.60 | 33.75 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 170.00 | 36.85 | 38.65 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 175.00 | 40.50 | 43.65 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 180.00 | 46.95 | 48.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |