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 | 61.55 | 64.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 56.50 | 58.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 51.75 | 53.55 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 46.65 | 48.45 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 41.70 | 43.80 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 36.95 | 38.75 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 32.10 | 33.55 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 27.10 | 28.65 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 110.00 | 21.55 | 23.75 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 18.00 | 19.10 | % | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 116.00 | 15.80 | 17.80 | % | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 117.00 | 14.80 | 16.85 | % | 0 | 0 | 0.37 | 0.94 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 118.00 | 14.40 | 16.60 | % | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 119.00 | 13.40 | 14.95 | % | 0 | 0 | 0.27 | 0.92 | 0.01 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 12.45 | 14.10 | 15.00 | 0.00 | 0.00% | 0 | 37 | 0.31 | 0.90 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 121.00 | 11.95 | 13.15 | % | 0 | 0 | 0.27 | 0.88 | 0.02 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 122.00 | 11.45 | 12.45 | % | 0 | 0 | 0.28 | 0.86 | 0.02 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 123.00 | 10.70 | 11.25 | % | 0 | 0 | 0.28 | 0.84 | 0.02 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 124.00 | 9.85 | 10.30 | % | 0 | 0 | 0.26 | 0.82 | 0.02 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 8.60 | 9.40 | 8.04 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.79 | 0.03 | -0.06 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 126.00 | 7.70 | 8.60 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.77 | 0.03 | -0.06 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 127.00 | 6.50 | 7.85 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.74 | 0.03 | -0.06 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 128.00 | 5.65 | 7.35 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.71 | 0.03 | -0.06 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 129.00 | 6.00 | 6.45 | 4.61 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.67 | 0.04 | -0.06 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 5.35 | 5.75 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.64 | 0.04 | -0.06 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 131.00 | 4.25 | 5.05 | 4.97 | +0.72 | +16.95% | 1 | 2 | 0.25 | 0.60 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 132.00 | 4.10 | 4.45 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.56 | 0.04 | -0.06 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 133.00 | 3.55 | 3.90 | 5.05 | 0.00 | 0.00% | 0 | 1,032 | 0.24 | 0.51 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 134.00 | 2.81 | 3.70 | 3.30 | +0.05 | +1.54% | 4 | 55 | 0.25 | 0.47 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 2.33 | 2.91 | 2.58 | 0.00 | 0.00% | 0 | 186 | 0.22 | 0.42 | 0.05 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 136.00 | 2.12 | 2.49 | 2.30 | -0.28 | -10.86% | 1 | 1 | 0.23 | 0.37 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 137.00 | 1.66 | 2.60 | % | 0 | 0 | 0.24 | 0.32 | 0.05 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 138.00 | 1.25 | 1.83 | 1.42 | 0.00 | 0.00% | 0 | 755 | 0.22 | 0.27 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 139.00 | 0.87 | 1.47 | 1.24 | -0.16 | -11.43% | 1 | 42 | 0.19 | 0.22 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 0.76 | 1.73 | 1.00 | +0.05 | +5.27% | 2 | 8 | 0.22 | 0.19 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 141.00 | 0.64 | 1.00 | % | 0 | 0 | 0.21 | 0.15 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 142.00 | 0.46 | 0.86 | % | 0 | 0 | 0.21 | 0.12 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 143.00 | 0.36 | 0.66 | 0.48 | 0.00 | 0.00% | 0 | 7 | 0.22 | 0.10 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 144.00 | 0.20 | 0.62 | % | 0 | 0 | 0.21 | 0.08 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.46 | % | 0 | 0 | 0.22 | 0.06 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.13 | % | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.33 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.33 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.02 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 1.01 | % | 0 | 0 | 0.59 | 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 | 0.57 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.64 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.57 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.64 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.77 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.92 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.13 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.24 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.79 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.51 | % | 0 | 0 | 0.39 | -0.04 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 116.00 | 0.00 | 0.55 | % | 0 | 0 | 0.35 | -0.05 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 117.00 | 0.00 | 0.61 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.06 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 118.00 | 0.00 | 0.58 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.07 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 119.00 | 0.00 | 0.79 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.08 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.79 | 1.09 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.10 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 121.00 | 0.55 | 0.97 | 1.02 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.12 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 122.00 | 0.59 | 0.99 | 1.17 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.14 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 123.00 | 0.00 | 1.13 | % | 0 | 0 | 0.23 | -0.16 | 0.02 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 124.00 | 0.89 | 1.11 | 1.18 | -0.21 | -15.11% | 18 | 89 | 0.26 | -0.18 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 1.02 | 1.25 | 1.17 | % | 2 | 0 | 0.25 | -0.21 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 126.00 | 1.19 | 1.57 | 1.32 | -0.73 | -35.61% | 2 | 26 | 0.26 | -0.23 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 127.00 | 1.43 | 1.72 | % | 0 | 0 | 0.25 | -0.26 | 0.03 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 128.00 | 1.30 | 1.97 | 1.78 | -0.68 | -27.65% | 1 | 1 | 0.23 | -0.29 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 129.00 | 1.93 | 2.40 | 3.01 | 0.00 | 0.00% | 0 | 26 | 0.25 | -0.33 | 0.04 | -0.06 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 2.27 | 2.55 | 2.44 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.36 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 131.00 | 2.55 | 3.20 | 2.96 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.40 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 132.00 | 2.96 | 3.35 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.44 | 0.04 | -0.06 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 133.00 | 3.45 | 3.95 | % | 0 | 0 | 0.25 | -0.49 | 0.04 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 134.00 | 3.90 | 5.05 | % | 0 | 0 | 0.25 | -0.53 | 0.05 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 2.69 | 4.95 | % | 0 | 0 | 0.17 | -0.58 | 0.05 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 136.00 | 4.85 | 5.35 | % | 0 | 0 | 0.21 | -0.63 | 0.05 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 137.00 | 4.80 | 6.15 | % | 0 | 0 | 0.20 | -0.68 | 0.05 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 138.00 | 6.20 | 6.95 | % | 0 | 0 | 0.22 | -0.73 | 0.04 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 139.00 | 6.90 | 8.25 | % | 0 | 0 | 0.24 | -0.78 | 0.04 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 7.65 | 8.65 | % | 0 | 0 | 0.22 | -0.81 | 0.04 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 141.00 | 8.25 | 9.80 | % | 0 | 0 | 0.21 | -0.85 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 142.00 | 9.15 | 10.00 | % | 0 | 0 | 0.24 | -0.88 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 143.00 | 10.25 | 10.90 | % | 0 | 0 | 0.25 | -0.90 | 0.03 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 144.00 | 10.80 | 13.15 | % | 0 | 0 | 0.25 | -0.92 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 145.00 | 12.05 | 13.80 | % | 0 | 0 | 0.26 | -0.94 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 150.00 | 16.80 | 18.20 | % | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 155.00 | 22.15 | 23.65 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 160.00 | 26.55 | 28.65 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 165.00 | 31.80 | 33.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 170.00 | 37.00 | 38.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |