Options Chain for ABBOTT LABS COM (ABT) - $123.67 as of 7/18/2025 8:00:41 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
60.00 | 62.70 | 65.25 | 63.98 | % | 1.07 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
65.00 | 58.35 | 59.70 | 59.03 | % | 0.91 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
70.00 | 53.25 | 54.75 | 54.00 | % | 0.77 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
75.00 | 48.30 | 49.75 | 49.03 | % | 0.65 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
80.00 | 43.45 | 44.80 | 44.13 | % | 0.55 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
85.00 | 38.45 | 39.85 | 39.15 | % | 0.46 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
90.00 | 33.35 | 34.90 | 34.13 | % | 0.38 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
95.00 | 28.50 | 29.75 | 29.13 | % | 0.31 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
100.00 | 24.05 | 24.35 | 24.20 | 23.50 | 0.00 | 0.00% | 0.24 | 0 | 1,086 | 0.68 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
105.00 | 18.65 | 19.80 | 19.23 | 26.90 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.46 | 0.99 | 0.00 | -0.02 | 7/14/2025 | 7/18/2025 3:59:49 PM EST |
110.00 | 13.15 | 14.55 | 13.85 | 15.30 | +3.15 | +25.93% | 0.13 | 101 | 470 | 0.35 | 0.95 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
115.00 | 9.50 | 9.80 | 9.65 | 10.30 | +2.40 | +30.38% | 0.08 | 7 | 2,587 | 0.22 | 0.88 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
120.00 | 5.30 | 5.50 | 5.40 | 5.40 | +1.89 | +53.85% | 0.05 | 471 | 1,806 | 0.21 | 0.74 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
125.00 | 2.17 | 2.35 | 2.26 | 2.34 | +1.14 | +95.00% | 0.02 | 2,503 | 1,028 | 0.20 | 0.46 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
130.00 | 0.67 | 0.73 | 0.70 | 0.70 | +0.34 | +94.45% | 0.01 | 2,275 | 2,628 | 0.19 | 0.20 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
135.00 | 0.17 | 0.21 | 0.19 | 0.18 | +0.07 | +63.64% | 0.00 | 974 | 4,361 | 0.20 | 0.06 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
140.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 666 | 3,761 | 0.22 | 0.02 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
145.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 63 | 3,877 | 0.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
150.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 65 | 1,532 | 0.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
155.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.45 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
160.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.38 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
165.00 | 0.00 | 1.27 | 0.64 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.77 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/18/2025 3:59:49 PM EST |
170.00 | 0.00 | 1.26 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/18/2025 3:59:49 PM EST |
175.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
180.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
60.00 | 0.00 | 1.27 | 0.64 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.78 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:49 PM EST |
65.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
70.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/18/2025 3:59:49 PM EST |
75.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
80.00 | 0.00 | 1.27 | 0.64 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/18/2025 3:59:49 PM EST |
85.00 | 0.00 | 1.28 | 0.64 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 7/18/2025 3:59:49 PM EST |
90.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.74 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
95.00 | 0.00 | 0.72 | 0.36 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.66 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
100.00 | 0.00 | 0.52 | 0.26 | 0.12 | -0.07 | -36.85% | 0.00 | 1 | 263 | 0.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
105.00 | 0.00 | 0.22 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 9 | 301 | 0.36 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
110.00 | 0.18 | 0.30 | 0.24 | 0.21 | -0.14 | -40.00% | 0.00 | 18 | 1,573 | 0.27 | -0.05 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
115.00 | 0.45 | 0.55 | 0.50 | 0.47 | -0.45 | -48.92% | 0.00 | 140 | 1,639 | 0.24 | -0.12 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
120.00 | 1.18 | 1.33 | 1.26 | 1.22 | -1.06 | -46.50% | 0.01 | 234 | 2,424 | 0.21 | -0.26 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
125.00 | 3.10 | 3.25 | 3.18 | 3.15 | -2.02 | -39.08% | 0.03 | 272 | 3,519 | 0.19 | -0.54 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
130.00 | 6.50 | 7.00 | 6.75 | 6.21 | -3.14 | -33.59% | 0.05 | 19 | 1,165 | 0.20 | -0.80 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
135.00 | 11.30 | 11.65 | 11.48 | 10.65 | -3.85 | -26.56% | 0.09 | 9 | 481 | 0.24 | -0.94 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
140.00 | 15.90 | 16.65 | 16.28 | 19.11 | 0.00 | 0.00% | 0.12 | 0 | 86 | 0.36 | -0.98 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
145.00 | 20.85 | 21.70 | 21.28 | 24.19 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.41 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
150.00 | 25.70 | 26.65 | 26.18 | 29.36 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
155.00 | 30.85 | 31.45 | 31.15 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
160.00 | 35.05 | 36.80 | 35.93 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
165.00 | 40.65 | 41.85 | 41.25 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
170.00 | 45.60 | 46.80 | 46.20 | 34.01 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:49 PM EST |
175.00 | 50.60 | 51.85 | 51.23 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
180.00 | 55.65 | 56.80 | 56.23 | 48.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |