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 | 63.15 | 64.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 75.00 | 58.15 | 59.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 80.00 | 52.15 | 54.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 85.00 | 47.70 | 49.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 90.00 | 43.40 | 44.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 95.00 | 37.25 | 39.25 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 100.00 | 32.65 | 35.65 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 105.00 | 28.35 | 29.40 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 110.00 | 23.75 | 24.75 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:47 PM EST | |||
| 115.00 | 18.85 | 19.50 | % | 0 | 0 | 0.37 | 0.96 | 0.01 | -0.03 | 5/27/2025 1:58:47 PM EST | |||
| 120.00 | 14.20 | 14.90 | % | 0 | 0 | 0.34 | 0.90 | 0.01 | -0.04 | 5/27/2025 1:58:47 PM EST | |||
| 121.00 | 13.25 | 14.00 | % | 0 | 0 | 0.29 | 0.89 | 0.02 | -0.04 | 5/27/2025 1:58:47 PM EST | |||
| 122.00 | 12.40 | 13.10 | % | 0 | 0 | 0.27 | 0.87 | 0.02 | -0.04 | 5/27/2025 1:58:47 PM EST | |||
| 123.00 | 11.55 | 11.95 | % | 0 | 0 | 0.26 | 0.86 | 0.02 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 124.00 | 10.55 | 11.00 | % | 0 | 0 | 0.26 | 0.83 | 0.02 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 125.00 | 9.80 | 10.15 | % | 0 | 0 | 0.25 | 0.81 | 0.03 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 126.00 | 8.85 | 9.65 | % | 0 | 0 | 0.25 | 0.79 | 0.03 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 127.00 | 8.25 | 8.50 | % | 0 | 0 | 0.24 | 0.76 | 0.03 | -0.06 | 5/27/2025 1:58:47 PM EST | |||
| 128.00 | 7.40 | 7.70 | % | 0 | 0 | 0.24 | 0.73 | 0.03 | -0.06 | 5/27/2025 1:58:47 PM EST | |||
| 129.00 | 6.70 | 7.00 | % | 0 | 0 | 0.23 | 0.70 | 0.04 | -0.06 | 5/27/2025 1:58:47 PM EST | |||
| 130.00 | 5.90 | 6.55 | % | 0 | 0 | 0.24 | 0.67 | 0.04 | -0.06 | 5/27/2025 1:58:47 PM EST | |||
| 131.00 | 5.35 | 5.55 | 4.25 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.63 | 0.04 | -0.06 | 5/23/2025 | 5/27/2025 1:58:47 PM EST |
| 132.00 | 4.70 | 4.90 | 4.70 | +0.58 | +14.08% | 1 | 1 | 0.22 | 0.59 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 133.00 | 4.10 | 4.35 | % | 0 | 0 | 0.22 | 0.55 | 0.04 | -0.06 | 5/27/2025 1:58:47 PM EST | |||
| 134.00 | 3.40 | 3.80 | % | 0 | 0 | 0.21 | 0.50 | 0.04 | -0.06 | 5/27/2025 1:58:47 PM EST | |||
| 135.00 | 2.90 | 3.35 | % | 0 | 0 | 0.22 | 0.46 | 0.04 | -0.06 | 5/27/2025 1:58:47 PM EST | |||
| 136.00 | 2.47 | 2.82 | % | 0 | 0 | 0.21 | 0.42 | 0.04 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 137.00 | 2.05 | 2.50 | % | 0 | 0 | 0.21 | 0.37 | 0.04 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 138.00 | 1.68 | 2.10 | % | 0 | 0 | 0.21 | 0.33 | 0.04 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 139.00 | 1.43 | 1.68 | % | 0 | 0 | 0.22 | 0.29 | 0.04 | -0.04 | 5/27/2025 1:58:47 PM EST | |||
| 140.00 | 0.00 | 1.41 | 1.45 | % | 27 | 0 | 0.22 | 0.25 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:47 PM EST | |
| 141.00 | 0.89 | 1.14 | 1.20 | % | 10 | 0 | 0.22 | 0.22 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:47 PM EST | |
| 142.00 | 0.00 | 1.01 | % | 0 | 0 | 0.22 | 0.18 | 0.03 | -0.03 | 5/27/2025 1:58:47 PM EST | |||
| 143.00 | 0.00 | 0.90 | % | 0 | 0 | 0.22 | 0.15 | 0.03 | -0.03 | 5/27/2025 1:58:47 PM EST | |||
| 144.00 | 0.41 | 0.72 | % | 0 | 0 | 0.22 | 0.13 | 0.02 | -0.03 | 5/27/2025 1:58:47 PM EST | |||
| 145.00 | 0.00 | 0.63 | % | 0 | 0 | 0.22 | 0.11 | 0.02 | -0.02 | 5/27/2025 1:58:47 PM EST | |||
| 146.00 | 0.00 | 0.51 | % | 0 | 0 | 0.23 | 0.09 | 0.02 | -0.02 | 5/27/2025 1:58:47 PM EST | |||
| 147.00 | 0.00 | 0.42 | % | 0 | 0 | 0.23 | 0.07 | 0.02 | -0.02 | 5/27/2025 1:58:47 PM EST | |||
| 148.00 | 0.00 | 0.37 | % | 0 | 0 | 0.23 | 0.06 | 0.01 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 150.00 | 0.00 | 0.26 | % | 0 | 0 | 0.23 | 0.04 | 0.01 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 155.00 | 0.00 | 0.76 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 160.00 | 0.00 | 0.67 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 165.00 | 0.00 | 0.63 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 170.00 | 0.00 | 0.61 | % | 0 | 0 | 0.49 | 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 | 0.63 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 75.00 | 0.00 | 0.48 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 80.00 | 0.00 | 0.58 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 85.00 | 0.00 | 0.67 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 90.00 | 0.00 | 0.78 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 95.00 | 0.00 | 0.85 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 100.00 | 0.00 | 0.94 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 105.00 | 0.00 | 1.03 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 110.00 | 0.00 | 1.49 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:47 PM EST | |||
| 115.00 | 0.00 | 0.47 | % | 0 | 0 | 0.33 | -0.04 | 0.01 | -0.03 | 5/27/2025 1:58:47 PM EST | |||
| 120.00 | 0.00 | 0.80 | % | 0 | 0 | 0.30 | -0.10 | 0.01 | -0.04 | 5/27/2025 1:58:47 PM EST | |||
| 121.00 | 0.00 | 0.88 | % | 0 | 0 | 0.30 | -0.11 | 0.02 | -0.04 | 5/27/2025 1:58:47 PM EST | |||
| 122.00 | 0.56 | 0.96 | % | 0 | 0 | 0.29 | -0.13 | 0.02 | -0.04 | 5/27/2025 1:58:47 PM EST | |||
| 123.00 | 0.00 | 0.88 | % | 0 | 0 | 0.28 | -0.14 | 0.02 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 124.00 | 0.84 | 0.97 | 1.02 | -0.60 | -37.04% | 1 | 1 | 0.26 | -0.17 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 125.00 | 0.91 | 1.11 | % | 0 | 0 | 0.25 | -0.19 | 0.03 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 126.00 | 1.13 | 1.28 | % | 0 | 0 | 0.25 | -0.21 | 0.03 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 127.00 | 1.32 | 1.47 | % | 0 | 0 | 0.25 | -0.24 | 0.03 | -0.06 | 5/27/2025 1:58:47 PM EST | |||
| 128.00 | 1.54 | 1.69 | 1.60 | % | 1 | 0 | 0.24 | -0.27 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:47 PM EST | |
| 129.00 | 1.79 | 1.96 | % | 0 | 0 | 0.23 | -0.30 | 0.04 | -0.06 | 5/27/2025 1:58:47 PM EST | |||
| 130.00 | 2.05 | 2.25 | 3.11 | 0.00 | 0.00% | 0 | 21 | 0.23 | -0.33 | 0.04 | -0.06 | 5/23/2025 | 5/27/2025 1:58:47 PM EST |
| 131.00 | 2.41 | 2.58 | % | 0 | 0 | 0.23 | -0.37 | 0.04 | -0.06 | 5/27/2025 1:58:47 PM EST | |||
| 132.00 | 2.73 | 2.96 | % | 0 | 0 | 0.22 | -0.41 | 0.04 | -0.06 | 5/27/2025 1:58:47 PM EST | |||
| 133.00 | 3.20 | 3.40 | % | 0 | 0 | 0.22 | -0.45 | 0.04 | -0.06 | 5/27/2025 1:58:47 PM EST | |||
| 134.00 | 3.55 | 4.05 | % | 0 | 0 | 0.19 | -0.50 | 0.04 | -0.06 | 5/27/2025 1:58:47 PM EST | |||
| 135.00 | 4.05 | 4.45 | % | 0 | 0 | 0.22 | -0.54 | 0.04 | -0.06 | 5/27/2025 1:58:47 PM EST | |||
| 136.00 | 4.50 | 5.15 | % | 0 | 0 | 0.22 | -0.58 | 0.04 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 137.00 | 5.15 | 5.70 | % | 0 | 0 | 0.21 | -0.63 | 0.04 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 138.00 | 5.80 | 6.35 | % | 0 | 0 | 0.21 | -0.67 | 0.04 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 139.00 | 6.55 | 6.85 | % | 0 | 0 | 0.21 | -0.71 | 0.04 | -0.04 | 5/27/2025 1:58:47 PM EST | |||
| 140.00 | 7.25 | 7.60 | % | 0 | 0 | 0.20 | -0.75 | 0.04 | -0.04 | 5/27/2025 1:58:47 PM EST | |||
| 141.00 | 8.05 | 8.40 | % | 0 | 0 | 0.20 | -0.78 | 0.03 | -0.04 | 5/27/2025 1:58:47 PM EST | |||
| 142.00 | 8.80 | 9.25 | % | 0 | 0 | 0.23 | -0.82 | 0.03 | -0.03 | 5/27/2025 1:58:47 PM EST | |||
| 143.00 | 9.65 | 10.20 | % | 0 | 0 | 0.24 | -0.85 | 0.03 | -0.03 | 5/27/2025 1:58:47 PM EST | |||
| 144.00 | 10.55 | 11.20 | % | 0 | 0 | 0.27 | -0.87 | 0.02 | -0.03 | 5/27/2025 1:58:47 PM EST | |||
| 145.00 | 11.45 | 12.05 | % | 0 | 0 | 0.28 | -0.89 | 0.02 | -0.02 | 5/27/2025 1:58:47 PM EST | |||
| 146.00 | 12.45 | 13.05 | % | 0 | 0 | 0.31 | -0.91 | 0.02 | -0.02 | 5/27/2025 1:58:47 PM EST | |||
| 147.00 | 13.40 | 14.00 | % | 0 | 0 | 0.27 | -0.93 | 0.02 | -0.02 | 5/27/2025 1:58:47 PM EST | |||
| 148.00 | 14.40 | 15.05 | % | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 150.00 | 16.40 | 16.95 | % | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 155.00 | 21.30 | 22.00 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 160.00 | 25.00 | 28.05 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 165.00 | 31.30 | 32.25 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 170.00 | 35.65 | 37.45 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST |