Options Chain for ABBOTT LABS COM (ABT) - $133.01 as of 7/10/2025 4:21:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.35 | 64.95 | 63.65 | % | 0.91 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 75.00 | 57.65 | 59.95 | 58.80 | % | 0.78 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 80.00 | 51.95 | 55.35 | 53.65 | % | 0.67 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 85.00 | 47.20 | 49.15 | 48.18 | % | 0.57 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 90.00 | 42.30 | 44.45 | 43.38 | % | 0.48 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 95.00 | 37.90 | 39.20 | 38.55 | % | 0.41 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 100.00 | 32.15 | 34.65 | 33.40 | % | 0.33 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 105.00 | 27.80 | 29.20 | 28.50 | % | 0.27 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 110.00 | 22.30 | 25.00 | 23.65 | % | 0.21 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 115.00 | 17.35 | 20.05 | 18.70 | 18.39 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:55 PM EST |
| 119.00 | 13.85 | 15.40 | 14.63 | % | 0.12 | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 120.00 | 12.75 | 14.40 | 13.58 | 14.30 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.48 | 0.97 | 0.01 | -0.01 | 6/17/2025 | 7/10/2025 3:59:55 PM EST |
| 121.00 | 12.00 | 13.35 | 12.68 | 14.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.43 | 0.95 | 0.02 | -0.02 | 6/30/2025 | 7/10/2025 3:59:55 PM EST |
| 122.00 | 10.40 | 12.30 | 11.35 | % | 0.09 | 0 | 0 | 0.43 | 0.94 | 0.02 | -0.03 | 7/10/2025 3:59:55 PM EST | |||
| 123.00 | 9.40 | 11.35 | 10.38 | % | 0.08 | 0 | 0 | 0.41 | 0.91 | 0.02 | -0.04 | 7/10/2025 3:59:55 PM EST | |||
| 124.00 | 9.50 | 10.20 | 9.85 | % | 0.08 | 0 | 0 | 0.40 | 0.89 | 0.03 | -0.04 | 7/10/2025 3:59:55 PM EST | |||
| 125.00 | 8.75 | 9.30 | 9.03 | 7.52 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.32 | 0.86 | 0.03 | -0.05 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 126.00 | 7.85 | 9.00 | 8.43 | % | 0.07 | 0 | 0 | 0.39 | 0.84 | 0.03 | -0.06 | 7/10/2025 3:59:55 PM EST | |||
| 127.00 | 5.90 | 7.80 | 6.85 | 8.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.31 | 0.81 | 0.04 | -0.06 | 6/24/2025 | 7/10/2025 3:59:55 PM EST |
| 128.00 | 5.15 | 7.65 | 6.40 | 10.38 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.28 | 0.77 | 0.04 | -0.07 | 6/12/2025 | 7/10/2025 3:59:55 PM EST |
| 129.00 | 5.50 | 6.60 | 6.05 | 5.52 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.33 | 0.73 | 0.05 | -0.07 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 130.00 | 4.75 | 5.00 | 4.88 | 5.05 | -0.53 | -9.50% | 0.04 | 15 | 34 | 0.28 | 0.68 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 131.00 | 4.10 | 4.30 | 4.20 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.28 | 0.63 | 0.05 | -0.08 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 132.00 | 3.50 | 3.70 | 3.60 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.27 | 0.58 | 0.05 | -0.09 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 133.00 | 2.95 | 3.10 | 3.03 | 3.25 | +0.99 | +43.81% | 0.02 | 7 | 20 | 0.27 | 0.53 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 134.00 | 2.44 | 2.60 | 2.52 | 3.15 | +0.65 | +26.00% | 0.02 | 5 | 63 | 0.27 | 0.47 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 135.00 | 2.00 | 2.15 | 2.08 | 2.11 | +0.27 | +14.68% | 0.02 | 1 | 119 | 0.26 | 0.42 | 0.06 | -0.08 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 136.00 | 1.61 | 1.73 | 1.67 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.26 | 0.36 | 0.05 | -0.08 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 137.00 | 1.26 | 1.40 | 1.33 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.26 | 0.31 | 0.05 | -0.08 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 138.00 | 0.96 | 1.10 | 1.03 | 1.12 | +0.05 | +4.68% | 0.01 | 51 | 203 | 0.25 | 0.26 | 0.05 | -0.07 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 139.00 | 0.75 | 0.85 | 0.80 | 0.77 | -0.20 | -20.62% | 0.01 | 1 | 38 | 0.25 | 0.21 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 140.00 | 0.55 | 0.67 | 0.61 | 0.87 | +0.20 | +29.86% | 0.00 | 305 | 42 | 0.25 | 0.17 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 141.00 | 0.39 | 0.70 | 0.55 | 0.70 | +0.05 | +7.70% | 0.00 | 1 | 57 | 0.25 | 0.14 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 142.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.26 | 0.11 | 0.03 | -0.04 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 143.00 | 0.00 | 0.41 | 0.21 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.28 | 0.09 | 0.02 | -0.03 | 6/25/2025 | 7/10/2025 3:59:55 PM EST |
| 144.00 | 0.00 | 0.45 | 0.23 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.29 | 0.07 | 0.02 | -0.03 | 6/16/2025 | 7/10/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.31 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.29 | 0.05 | 0.02 | -0.02 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 146.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.01 | -0.02 | 7/10/2025 3:59:55 PM EST | |||
| 147.00 | 0.00 | 2.03 | 1.02 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 148.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.01 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 149.00 | 0.00 | 1.52 | 0.76 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.01 | 0.01 | -0.01 | 6/30/2025 | 7/10/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 152.50 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.53 | 0.77 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 119.00 | 0.00 | 0.66 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.43 | -0.02 | 0.01 | -0.01 | 6/30/2025 | 7/10/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.42 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.39 | -0.03 | 0.01 | -0.01 | 6/26/2025 | 7/10/2025 3:59:55 PM EST |
| 121.00 | 0.00 | 0.49 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | -0.05 | 0.02 | -0.02 | 6/16/2025 | 7/10/2025 3:59:55 PM EST |
| 122.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.37 | -0.06 | 0.02 | -0.03 | 7/10/2025 3:59:55 PM EST | |||
| 123.00 | 0.30 | 2.15 | 1.23 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.02 | -0.04 | 6/30/2025 | 7/10/2025 3:59:55 PM EST |
| 124.00 | 0.00 | 0.68 | 0.34 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.28 | -0.11 | 0.03 | -0.04 | 6/10/2025 | 7/10/2025 3:59:55 PM EST |
| 125.00 | 0.45 | 0.86 | 0.66 | 0.60 | -0.08 | -11.77% | 0.01 | 10 | 9 | 0.31 | -0.14 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 126.00 | 0.65 | 2.35 | 1.50 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.16 | 0.03 | -0.06 | 6/24/2025 | 7/10/2025 3:59:55 PM EST |
| 127.00 | 0.00 | 2.47 | 1.24 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | -0.19 | 0.04 | -0.06 | 6/27/2025 | 7/10/2025 3:59:55 PM EST |
| 128.00 | 0.97 | 1.34 | 1.16 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.29 | -0.23 | 0.04 | -0.07 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 129.00 | 1.05 | 2.53 | 1.79 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.33 | -0.27 | 0.05 | -0.07 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 130.00 | 1.35 | 1.67 | 1.51 | 1.50 | -0.75 | -33.34% | 0.01 | 9 | 263 | 0.27 | -0.32 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 131.00 | 1.78 | 2.01 | 1.90 | 1.94 | -0.78 | -28.68% | 0.01 | 4 | 4 | 0.27 | -0.37 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 132.00 | 2.19 | 2.40 | 2.30 | 1.87 | -0.46 | -19.75% | 0.02 | 2 | 24 | 0.27 | -0.42 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 133.00 | 2.62 | 2.83 | 2.73 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.26 | -0.47 | 0.06 | -0.09 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 134.00 | 2.94 | 3.35 | 3.15 | 3.66 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.26 | -0.53 | 0.06 | -0.09 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 135.00 | 3.15 | 3.90 | 3.53 | 3.75 | -0.33 | -8.09% | 0.03 | 20 | 4 | 0.23 | -0.58 | 0.06 | -0.08 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 136.00 | 3.75 | 4.50 | 4.13 | 5.06 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.22 | -0.64 | 0.05 | -0.08 | 6/26/2025 | 7/10/2025 3:59:55 PM EST |
| 137.00 | 4.90 | 5.20 | 5.05 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.69 | 0.05 | -0.08 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 138.00 | 5.25 | 6.80 | 6.03 | 3.94 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | -0.74 | 0.05 | -0.07 | 6/25/2025 | 7/10/2025 3:59:55 PM EST |
| 139.00 | 6.40 | 6.75 | 6.58 | % | 0.05 | 0 | 0 | 0.26 | -0.79 | 0.04 | -0.06 | 7/10/2025 3:59:55 PM EST | |||
| 140.00 | 6.40 | 8.55 | 7.48 | % | 0.05 | 0 | 0 | 0.19 | -0.83 | 0.04 | -0.05 | 7/10/2025 3:59:55 PM EST | |||
| 141.00 | 7.70 | 10.20 | 8.95 | % | 0.06 | 0 | 0 | 0.37 | -0.86 | 0.03 | -0.05 | 7/10/2025 3:59:55 PM EST | |||
| 142.00 | 8.75 | 9.55 | 9.15 | % | 0.06 | 0 | 0 | 0.24 | -0.89 | 0.03 | -0.04 | 7/10/2025 3:59:55 PM EST | |||
| 143.00 | 8.60 | 11.45 | 10.03 | % | 0.07 | 0 | 0 | 0.35 | -0.91 | 0.02 | -0.03 | 7/10/2025 3:59:55 PM EST | |||
| 144.00 | 10.40 | 12.15 | 11.28 | % | 0.08 | 0 | 0 | 0.36 | -0.93 | 0.02 | -0.03 | 7/10/2025 3:59:55 PM EST | |||
| 145.00 | 11.00 | 12.90 | 11.95 | % | 0.08 | 0 | 0 | 0.38 | -0.95 | 0.02 | -0.02 | 7/10/2025 3:59:55 PM EST | |||
| 146.00 | 11.60 | 13.50 | 12.55 | % | 0.09 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.02 | 7/10/2025 3:59:55 PM EST | |||
| 147.00 | 12.50 | 15.25 | 13.88 | % | 0.09 | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 148.00 | 13.50 | 16.30 | 14.90 | % | 0.10 | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 149.00 | 15.10 | 16.60 | 15.85 | % | 0.11 | 0 | 0 | 0.44 | -0.99 | 0.01 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 150.00 | 16.05 | 18.00 | 17.03 | % | 0.11 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 152.50 | 18.80 | 20.00 | 19.40 | % | 0.13 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 155.00 | 21.15 | 22.75 | 21.95 | % | 0.14 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 160.00 | 25.85 | 27.95 | 26.90 | % | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 165.00 | 30.70 | 33.25 | 31.98 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 170.00 | 36.35 | 37.85 | 37.10 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST |