Options Chain for ABBOTT LABS COM (ABT) - $132.96 as of 6/5/2025 2:01:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 63.20 | 64.35 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 75.00 | 58.35 | 59.35 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 80.00 | 53.05 | 54.75 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 85.00 | 48.10 | 49.35 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 90.00 | 43.25 | 44.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 95.00 | 38.25 | 39.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 100.00 | 33.50 | 34.45 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 105.00 | 28.45 | 29.45 | 27.34 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/5/2025 1:58:55 PM EST |
| 110.00 | 23.60 | 24.60 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 115.00 | 18.60 | 19.55 | 19.20 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.99 | 0.00 | -0.02 | 6/4/2025 | 6/5/2025 1:58:55 PM EST |
| 117.00 | 16.70 | 17.55 | % | 0 | 0 | 0.45 | 0.98 | 0.01 | -0.03 | 6/5/2025 1:58:55 PM EST | |||
| 118.00 | 15.65 | 16.75 | % | 0 | 0 | 0.43 | 0.97 | 0.01 | -0.03 | 6/5/2025 1:58:55 PM EST | |||
| 119.00 | 14.60 | 15.65 | % | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.03 | 6/5/2025 1:58:55 PM EST | |||
| 120.00 | 13.80 | 14.75 | 14.64 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.95 | 0.01 | -0.04 | 6/4/2025 | 6/5/2025 1:58:55 PM EST |
| 121.00 | 12.75 | 13.70 | % | 0 | 0 | 0.36 | 0.94 | 0.01 | -0.04 | 6/5/2025 1:58:55 PM EST | |||
| 122.00 | 11.85 | 12.45 | % | 0 | 0 | 0.26 | 0.93 | 0.02 | -0.05 | 6/5/2025 1:58:55 PM EST | |||
| 123.00 | 10.90 | 11.55 | % | 0 | 0 | 0.25 | 0.91 | 0.02 | -0.05 | 6/5/2025 1:58:55 PM EST | |||
| 124.00 | 10.05 | 10.60 | % | 0 | 0 | 0.24 | 0.89 | 0.02 | -0.05 | 6/5/2025 1:58:55 PM EST | |||
| 125.00 | 9.10 | 9.95 | 9.04 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.87 | 0.03 | -0.06 | 5/22/2025 | 6/5/2025 1:58:55 PM EST |
| 126.00 | 8.30 | 9.15 | 9.70 | 0.00 | 0.00% | 0 | 40 | 0.24 | 0.84 | 0.03 | -0.06 | 5/16/2025 | 6/5/2025 1:58:55 PM EST |
| 127.00 | 7.45 | 7.85 | 8.65 | 0.00 | 0.00% | 0 | 47 | 0.24 | 0.82 | 0.03 | -0.07 | 6/4/2025 | 6/5/2025 1:58:55 PM EST |
| 128.00 | 6.35 | 7.15 | 8.05 | 0.00 | 0.00% | 0 | 37 | 0.23 | 0.78 | 0.04 | -0.07 | 5/16/2025 | 6/5/2025 1:58:55 PM EST |
| 129.00 | 5.70 | 6.40 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.75 | 0.04 | -0.07 | 6/2/2025 | 6/5/2025 1:58:55 PM EST |
| 130.00 | 5.00 | 5.75 | 7.70 | 0.00 | 0.00% | 0 | 12 | 0.22 | 0.71 | 0.04 | -0.07 | 5/19/2025 | 6/5/2025 1:58:55 PM EST |
| 131.00 | 4.30 | 4.80 | 5.38 | 0.00 | 0.00% | 0 | 16 | 0.22 | 0.67 | 0.05 | -0.08 | 5/30/2025 | 6/5/2025 1:58:55 PM EST |
| 132.00 | 3.80 | 4.10 | 4.15 | -0.45 | -9.79% | 1 | 10 | 0.21 | 0.62 | 0.05 | -0.08 | 6/5/2025 | 6/5/2025 1:58:55 PM EST |
| 133.00 | 3.20 | 3.45 | 3.00 | -0.34 | -10.18% | 15 | 497 | 0.21 | 0.56 | 0.06 | -0.07 | 6/5/2025 | 6/5/2025 1:58:55 PM EST |
| 134.00 | 2.65 | 2.90 | 2.53 | 0.00 | 0.00% | 0 | 45 | 0.21 | 0.51 | 0.06 | -0.07 | 6/3/2025 | 6/5/2025 1:58:55 PM EST |
| 135.00 | 2.13 | 2.37 | 2.22 | +0.09 | +4.23% | 16 | 32 | 0.21 | 0.45 | 0.06 | -0.07 | 6/5/2025 | 6/5/2025 1:58:55 PM EST |
| 136.00 | 1.70 | 1.93 | 1.86 | -0.22 | -10.58% | 1 | 64 | 0.20 | 0.39 | 0.06 | -0.07 | 6/5/2025 | 6/5/2025 1:58:55 PM EST |
| 137.00 | 1.33 | 1.53 | 1.75 | +0.31 | +21.53% | 1 | 96 | 0.20 | 0.33 | 0.06 | -0.06 | 6/5/2025 | 6/5/2025 1:58:55 PM EST |
| 138.00 | 1.00 | 1.23 | 1.65 | 0.00 | 0.00% | 0 | 14 | 0.20 | 0.28 | 0.05 | -0.06 | 5/28/2025 | 6/5/2025 1:58:55 PM EST |
| 139.00 | 0.75 | 0.94 | 0.97 | 0.00 | 0.00% | 0 | 27 | 0.20 | 0.23 | 0.05 | -0.05 | 6/4/2025 | 6/5/2025 1:58:55 PM EST |
| 140.00 | 0.53 | 0.73 | 0.64 | 0.00 | 0.00% | 0 | 87 | 0.19 | 0.18 | 0.04 | -0.04 | 6/3/2025 | 6/5/2025 1:58:55 PM EST |
| 141.00 | 0.00 | 0.66 | 0.74 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.15 | 0.04 | -0.04 | 6/4/2025 | 6/5/2025 1:58:55 PM EST |
| 142.00 | 0.26 | 0.49 | 0.63 | 0.00 | 0.00% | 0 | 12 | 0.19 | 0.12 | 0.03 | -0.03 | 5/29/2025 | 6/5/2025 1:58:55 PM EST |
| 143.00 | 0.08 | 0.43 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.19 | 0.09 | 0.03 | -0.03 | 5/27/2025 | 6/5/2025 1:58:55 PM EST |
| 144.00 | 0.00 | 0.33 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.21 | 0.07 | 0.02 | -0.02 | 6/3/2025 | 6/5/2025 1:58:55 PM EST |
| 145.00 | 0.00 | 0.27 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.05 | 0.02 | -0.02 | 5/30/2025 | 6/5/2025 1:58:55 PM EST |
| 146.00 | 0.00 | 0.60 | % | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.01 | 6/5/2025 1:58:55 PM EST | |||
| 147.00 | 0.00 | 0.64 | 0.22 | 0.00 | 0.00% | 0 | 18 | 0.32 | 0.03 | 0.01 | -0.01 | 5/29/2025 | 6/5/2025 1:58:55 PM EST |
| 148.00 | 0.00 | 0.60 | % | 0 | 0 | 0.33 | 0.02 | 0.01 | -0.01 | 6/5/2025 1:58:55 PM EST | |||
| 150.00 | 0.00 | 0.54 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 155.00 | 0.00 | 0.47 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 160.00 | 0.00 | 0.44 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 165.00 | 0.00 | 0.43 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 170.00 | 0.00 | 0.41 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 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 | 0.39 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 75.00 | 0.00 | 0.41 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 80.00 | 0.00 | 0.44 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 85.00 | 0.00 | 0.48 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 90.00 | 0.00 | 0.53 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 95.00 | 0.00 | 0.59 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 100.00 | 0.00 | 0.62 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 105.00 | 0.00 | 0.68 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/5/2025 1:58:55 PM EST |
| 115.00 | 0.00 | 0.83 | 0.25 | 0.00 | 0.00% | 0 | 201 | 0.51 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 6/5/2025 1:58:55 PM EST |
| 117.00 | 0.00 | 0.36 | 0.21 | 0.00 | 0.00% | 0 | 100 | 0.37 | -0.02 | 0.01 | -0.03 | 5/30/2025 | 6/5/2025 1:58:55 PM EST |
| 118.00 | 0.00 | 0.38 | % | 0 | 0 | 0.36 | -0.03 | 0.01 | -0.03 | 6/5/2025 1:58:55 PM EST | |||
| 119.00 | 0.00 | 0.42 | % | 0 | 0 | 0.35 | -0.03 | 0.01 | -0.03 | 6/5/2025 1:58:55 PM EST | |||
| 120.00 | 0.00 | 0.32 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.05 | 0.01 | -0.04 | 6/4/2025 | 6/5/2025 1:58:55 PM EST |
| 121.00 | 0.00 | 0.49 | % | 0 | 0 | 0.32 | -0.06 | 0.01 | -0.04 | 6/5/2025 1:58:55 PM EST | |||
| 122.00 | 0.00 | 0.58 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.07 | 0.02 | -0.05 | 5/22/2025 | 6/5/2025 1:58:55 PM EST |
| 123.00 | 0.00 | 0.64 | 0.64 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.09 | 0.02 | -0.05 | 5/20/2025 | 6/5/2025 1:58:55 PM EST |
| 124.00 | 0.00 | 0.63 | 0.66 | 0.00 | 0.00% | 0 | 16 | 0.29 | -0.11 | 0.02 | -0.05 | 5/30/2025 | 6/5/2025 1:58:55 PM EST |
| 125.00 | 0.39 | 0.63 | 0.70 | -0.33 | -32.04% | 2 | 17 | 0.25 | -0.13 | 0.03 | -0.06 | 6/5/2025 | 6/5/2025 1:58:55 PM EST |
| 126.00 | 0.00 | 0.75 | 1.68 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.16 | 0.03 | -0.06 | 5/15/2025 | 6/5/2025 1:58:55 PM EST |
| 127.00 | 0.68 | 0.81 | 0.78 | 0.00 | 0.00% | 0 | 13 | 0.23 | -0.18 | 0.03 | -0.07 | 6/4/2025 | 6/5/2025 1:58:55 PM EST |
| 128.00 | 0.85 | 1.00 | 1.12 | -0.12 | -9.68% | 2 | 1 | 0.23 | -0.22 | 0.04 | -0.07 | 6/5/2025 | 6/5/2025 1:58:55 PM EST |
| 129.00 | 1.03 | 1.33 | 1.12 | 0.00 | 0.00% | 0 | 82 | 0.23 | -0.25 | 0.04 | -0.07 | 6/4/2025 | 6/5/2025 1:58:55 PM EST |
| 130.00 | 1.11 | 1.47 | 1.44 | 0.00 | 0.00% | 0 | 24 | 0.22 | -0.29 | 0.04 | -0.07 | 6/4/2025 | 6/5/2025 1:58:55 PM EST |
| 131.00 | 1.55 | 1.77 | 1.68 | 0.00 | 0.00% | 0 | 23 | 0.22 | -0.33 | 0.05 | -0.08 | 6/4/2025 | 6/5/2025 1:58:55 PM EST |
| 132.00 | 1.81 | 2.43 | 1.75 | 0.00 | 0.00% | 0 | 13 | 0.22 | -0.38 | 0.05 | -0.08 | 6/4/2025 | 6/5/2025 1:58:55 PM EST |
| 133.00 | 2.27 | 2.47 | 3.10 | 0.00 | 0.00% | 0 | 30 | 0.21 | -0.44 | 0.06 | -0.07 | 6/3/2025 | 6/5/2025 1:58:55 PM EST |
| 134.00 | 2.65 | 2.88 | 3.55 | 0.00 | 0.00% | 0 | 19 | 0.21 | -0.49 | 0.06 | -0.07 | 6/3/2025 | 6/5/2025 1:58:55 PM EST |
| 135.00 | 3.20 | 3.40 | 3.90 | 0.00 | 0.00% | 0 | 17 | 0.21 | -0.55 | 0.06 | -0.07 | 6/2/2025 | 6/5/2025 1:58:55 PM EST |
| 136.00 | 3.70 | 4.00 | 4.35 | -2.30 | -34.59% | 1 | 2 | 0.23 | -0.61 | 0.06 | -0.07 | 6/5/2025 | 6/5/2025 1:58:55 PM EST |
| 137.00 | 4.30 | 4.80 | % | 0 | 0 | 0.20 | -0.67 | 0.06 | -0.06 | 6/5/2025 1:58:55 PM EST | |||
| 138.00 | 4.80 | 5.50 | % | 0 | 0 | 0.19 | -0.72 | 0.05 | -0.06 | 6/5/2025 1:58:55 PM EST | |||
| 139.00 | 5.60 | 6.45 | % | 0 | 0 | 0.23 | -0.77 | 0.05 | -0.05 | 6/5/2025 1:58:55 PM EST | |||
| 140.00 | 6.40 | 7.20 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.82 | 0.04 | -0.04 | 5/16/2025 | 6/5/2025 1:58:55 PM EST |
| 141.00 | 7.25 | 8.30 | % | 0 | 0 | 0.24 | -0.85 | 0.04 | -0.04 | 6/5/2025 1:58:55 PM EST | |||
| 142.00 | 7.80 | 9.30 | % | 0 | 0 | 0.24 | -0.88 | 0.03 | -0.03 | 6/5/2025 1:58:55 PM EST | |||
| 143.00 | 8.55 | 10.10 | % | 0 | 0 | 0.27 | -0.91 | 0.03 | -0.03 | 6/5/2025 1:58:55 PM EST | |||
| 144.00 | 10.15 | 11.20 | % | 0 | 0 | 0.30 | -0.93 | 0.02 | -0.02 | 6/5/2025 1:58:55 PM EST | |||
| 145.00 | 11.20 | 11.70 | % | 0 | 0 | 0.27 | -0.95 | 0.02 | -0.02 | 6/5/2025 1:58:55 PM EST | |||
| 146.00 | 11.35 | 13.30 | % | 0 | 0 | 0.32 | -0.96 | 0.01 | -0.01 | 6/5/2025 1:58:55 PM EST | |||
| 147.00 | 12.85 | 14.10 | % | 0 | 0 | 0.30 | -0.97 | 0.01 | -0.01 | 6/5/2025 1:58:55 PM EST | |||
| 148.00 | 14.05 | 15.00 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 6/5/2025 1:58:55 PM EST | |||
| 150.00 | 15.95 | 17.10 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 155.00 | 20.90 | 21.85 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 160.00 | 25.15 | 26.85 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 165.00 | 30.95 | 31.95 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST | |||
| 170.00 | 35.75 | 36.95 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/5/2025 1:58:55 PM EST |