Options Chain for ABBOTT LABS COM (ABT) - $131.30 as of 5/27/2025 2:40:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.25 | 64.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 75.00 | 58.15 | 59.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 80.00 | 52.45 | 54.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 85.00 | 47.35 | 49.35 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 90.00 | 43.10 | 44.70 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 95.00 | 38.55 | 39.50 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 100.00 | 33.60 | 34.50 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 105.00 | 28.65 | 29.55 | % | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.03 | 5/27/2025 1:58:47 PM EST | |||
| 110.00 | 23.85 | 24.95 | 25.09 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.89 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 1:58:47 PM EST |
| 115.00 | 19.05 | 20.15 | % | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.04 | 5/27/2025 1:58:47 PM EST | |||
| 120.00 | 14.60 | 15.30 | 16.30 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.81 | 0.02 | -0.05 | 5/16/2025 | 5/27/2025 1:58:47 PM EST |
| 125.00 | 10.50 | 11.00 | 12.48 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.74 | 0.02 | -0.05 | 5/20/2025 | 5/27/2025 1:58:47 PM EST |
| 130.00 | 6.80 | 7.40 | 7.20 | +1.36 | +23.29% | 2 | 32 | 0.24 | 0.63 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 135.00 | 3.65 | 4.15 | 4.05 | +0.40 | +10.96% | 9 | 203 | 0.23 | 0.47 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 140.00 | 1.80 | 2.14 | 2.07 | +0.07 | +3.50% | 177 | 1,296 | 0.22 | 0.33 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 145.00 | 0.82 | 0.93 | 0.86 | 0.00 | 0.00% | 1 | 273 | 0.22 | 0.22 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 150.00 | 0.00 | 0.45 | 0.25 | -0.25 | -50.00% | 1 | 782 | 0.23 | 0.15 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 155.00 | 0.04 | 0.33 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.10 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 1:58:47 PM EST |
| 160.00 | 0.00 | 2.17 | % | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 165.00 | 0.00 | 2.14 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 170.00 | 0.00 | 1.73 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 175.00 | 0.00 | 1.29 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 180.00 | 0.00 | 1.20 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 185.00 | 0.00 | 1.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 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 | 2.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 75.00 | 0.00 | 1.36 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 80.00 | 0.00 | 1.60 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 85.00 | 0.00 | 1.65 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 90.00 | 0.00 | 1.62 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 95.00 | 0.01 | 2.21 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 100.00 | 0.05 | 2.26 | % | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 105.00 | 0.00 | 0.27 | 0.23 | % | 12 | 0 | 0.44 | -0.07 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:47 PM EST | |
| 110.00 | 0.30 | 0.41 | 0.40 | -0.01 | -2.44% | 20 | 17 | 0.33 | -0.11 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 115.00 | 0.44 | 0.68 | 0.65 | -0.39 | -37.50% | 27 | 48 | 0.38 | -0.12 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 120.00 | 0.88 | 1.15 | 1.15 | -0.41 | -26.29% | 111 | 429 | 0.29 | -0.19 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 125.00 | 1.61 | 1.96 | 2.05 | -0.64 | -23.80% | 28 | 217 | 0.26 | -0.26 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 130.00 | 2.93 | 3.35 | 3.45 | -0.95 | -21.60% | 20 | 234 | 0.24 | -0.37 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 135.00 | 4.95 | 5.45 | 5.55 | -0.80 | -12.60% | 3 | 186 | 0.23 | -0.53 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 140.00 | 8.00 | 8.95 | 7.19 | 0.00 | 0.00% | 0 | 21 | 0.22 | -0.67 | 0.03 | -0.05 | 5/19/2025 | 5/27/2025 1:58:47 PM EST |
| 145.00 | 12.00 | 12.85 | 10.90 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.78 | 0.02 | -0.04 | 5/16/2025 | 5/27/2025 1:58:47 PM EST |
| 150.00 | 16.10 | 17.55 | % | 0 | 0 | 0.27 | -0.85 | 0.02 | -0.03 | 5/27/2025 1:58:47 PM EST | |||
| 155.00 | 21.30 | 22.70 | % | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.02 | 5/27/2025 1:58:47 PM EST | |||
| 160.00 | 25.70 | 27.50 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 165.00 | 30.95 | 32.40 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 170.00 | 35.85 | 37.15 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 175.00 | 41.20 | 42.15 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 180.00 | 46.05 | 48.45 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 185.00 | 50.45 | 53.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST |