Options Chain for ABBOTT LABS COM (ABT) - $135.62 as of 6/13/2025 8:50:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.10 | 67.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 75.00 | 60.25 | 62.05 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 80.00 | 55.10 | 56.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 85.00 | 50.05 | 51.35 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 90.00 | 45.35 | 46.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 95.00 | 39.30 | 41.45 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 100.00 | 35.20 | 36.50 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 105.00 | 30.30 | 31.55 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 110.00 | 25.25 | 26.75 | % | 0 | 0 | 0.22 | 0.98 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 115.00 | 20.75 | 21.80 | % | 0 | 0 | 0.31 | 0.94 | 0.01 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 120.00 | 16.10 | 17.10 | % | 0 | 0 | 0.23 | 0.89 | 0.01 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 123.00 | 13.40 | 15.35 | % | 0 | 0 | 0.31 | 0.85 | 0.02 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 124.00 | 12.45 | 14.95 | % | 0 | 0 | 0.29 | 0.83 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 125.00 | 11.70 | 14.20 | % | 0 | 0 | 0.29 | 0.82 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 126.00 | 10.85 | 13.20 | % | 0 | 0 | 0.29 | 0.80 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 127.00 | 10.05 | 12.50 | % | 0 | 0 | 0.29 | 0.78 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 128.00 | 9.35 | 10.45 | % | 0 | 0 | 0.24 | 0.75 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 129.00 | 8.60 | 10.60 | % | 0 | 0 | 0.28 | 0.73 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 130.00 | 7.85 | 9.00 | % | 0 | 0 | 0.24 | 0.71 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 131.00 | 7.00 | 9.05 | % | 0 | 0 | 0.23 | 0.68 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 132.00 | 6.50 | 7.55 | % | 0 | 0 | 0.24 | 0.65 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 133.00 | 5.85 | 6.85 | % | 0 | 0 | 0.23 | 0.62 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 134.00 | 5.25 | 6.25 | % | 0 | 0 | 0.23 | 0.59 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 135.00 | 4.80 | 5.50 | % | 0 | 0 | 0.23 | 0.55 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 136.00 | 4.20 | 4.95 | 4.67 | -0.33 | -6.60% | 1 | 1 | 0.23 | 0.52 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 137.00 | 3.80 | 4.45 | % | 0 | 0 | 0.23 | 0.48 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 138.00 | 3.25 | 3.95 | 3.67 | % | 1 | 0 | 0.23 | 0.45 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 139.00 | 2.79 | 3.60 | % | 0 | 0 | 0.23 | 0.41 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 140.00 | 2.44 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.38 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 141.00 | 1.05 | 2.90 | % | 0 | 0 | 0.19 | 0.34 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 142.00 | 1.71 | 2.60 | % | 0 | 0 | 0.22 | 0.31 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 143.00 | 1.46 | 2.27 | % | 0 | 0 | 0.22 | 0.28 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 144.00 | 1.25 | 1.99 | % | 0 | 0 | 0.22 | 0.24 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 145.00 | 0.47 | 2.77 | % | 0 | 0 | 0.23 | 0.22 | 0.03 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 146.00 | 0.88 | 1.61 | % | 0 | 0 | 0.23 | 0.19 | 0.03 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 147.00 | 0.36 | 2.77 | % | 0 | 0 | 0.26 | 0.17 | 0.02 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 148.00 | 0.36 | 1.42 | % | 0 | 0 | 0.22 | 0.15 | 0.02 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 150.00 | 0.36 | 0.89 | % | 0 | 0 | 0.22 | 0.11 | 0.02 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.80 | % | 0 | 0 | 0.27 | 0.05 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.22 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.16 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.14 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 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 | 2.13 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.18 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.23 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.34 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.90 | % | 0 | 0 | 0.36 | -0.06 | 0.01 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 120.00 | 0.52 | 1.29 | % | 0 | 0 | 0.30 | -0.11 | 0.01 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 123.00 | 0.40 | 2.82 | % | 0 | 0 | 0.31 | -0.15 | 0.02 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 124.00 | 0.35 | 2.21 | % | 0 | 0 | 0.27 | -0.17 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 125.00 | 0.36 | 2.94 | % | 0 | 0 | 0.29 | -0.18 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 126.00 | 1.32 | 2.14 | % | 0 | 0 | 0.28 | -0.20 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 127.00 | 0.99 | 2.58 | % | 0 | 0 | 0.26 | -0.22 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 128.00 | 0.70 | 2.61 | % | 0 | 0 | 0.23 | -0.25 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 129.00 | 2.04 | 2.77 | % | 0 | 0 | 0.27 | -0.27 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 130.00 | 2.26 | 3.05 | % | 0 | 0 | 0.27 | -0.29 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 131.00 | 1.89 | 3.35 | % | 0 | 0 | 0.24 | -0.32 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 132.00 | 2.20 | 3.70 | % | 0 | 0 | 0.24 | -0.35 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 133.00 | 2.20 | 4.00 | % | 0 | 0 | 0.23 | -0.38 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 134.00 | 2.55 | 4.45 | % | 0 | 0 | 0.23 | -0.41 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 135.00 | 4.20 | 4.85 | % | 0 | 0 | 0.26 | -0.45 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 136.00 | 3.65 | 5.35 | % | 0 | 0 | 0.25 | -0.48 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 137.00 | 5.15 | 5.80 | % | 0 | 0 | 0.25 | -0.52 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 138.00 | 5.65 | 6.45 | % | 0 | 0 | 0.25 | -0.55 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 139.00 | 4.50 | 6.95 | % | 0 | 0 | 0.25 | -0.59 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 140.00 | 5.20 | 7.65 | % | 0 | 0 | 0.20 | -0.62 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 141.00 | 7.30 | 8.25 | % | 0 | 0 | 0.24 | -0.66 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 142.00 | 7.70 | 9.00 | % | 0 | 0 | 0.23 | -0.69 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 143.00 | 7.05 | 9.70 | % | 0 | 0 | 0.19 | -0.72 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 144.00 | 7.95 | 10.50 | % | 0 | 0 | 0.24 | -0.76 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 145.00 | 10.10 | 11.35 | % | 0 | 0 | 0.24 | -0.78 | 0.03 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 146.00 | 10.95 | 12.10 | % | 0 | 0 | 0.24 | -0.81 | 0.03 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 147.00 | 11.80 | 12.95 | % | 0 | 0 | 0.23 | -0.83 | 0.02 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 148.00 | 12.90 | 13.70 | % | 0 | 0 | 0.24 | -0.85 | 0.02 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 150.00 | 14.60 | 15.55 | % | 0 | 0 | 0.27 | -0.89 | 0.02 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 155.00 | 18.35 | 20.25 | % | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 160.00 | 24.15 | 25.35 | % | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 165.00 | 28.75 | 31.25 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 170.00 | 34.20 | 34.95 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |