Options Chain for ABBOTT LABS COM (ABT) - $126.50 as of 8/1/2025 7:50:50 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 | 66.65 | 68.95 | 67.80 | 64.30 | 0.00 | 0.00% | 1.13 | 0 | 31 | 1.37 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:52 PM EST |
| 65.00 | 61.80 | 64.10 | 62.95 | % | 0.97 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 70.00 | 56.90 | 58.85 | 57.88 | 65.30 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/1/2025 3:59:52 PM EST |
| 75.00 | 51.95 | 53.80 | 52.88 | 57.13 | 0.00 | 0.00% | 0.71 | 0 | 7 | 0.98 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 8/1/2025 3:59:52 PM EST |
| 80.00 | 47.15 | 48.85 | 48.00 | 56.03 | 0.00 | 0.00% | 0.60 | 0 | 13 | 0.85 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 8/1/2025 3:59:52 PM EST |
| 85.00 | 41.95 | 44.15 | 43.05 | 44.00 | 0.00 | 0.00% | 0.51 | 0 | 6 | 0.84 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:52 PM EST |
| 90.00 | 36.90 | 39.15 | 38.03 | 36.60 | 0.00 | 0.00% | 0.42 | 0 | 32 | 0.73 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:52 PM EST |
| 95.00 | 32.35 | 33.50 | 32.93 | 32.05 | 0.00 | 0.00% | 0.35 | 0 | 12 | 0.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:52 PM EST |
| 100.00 | 27.85 | 28.20 | 28.03 | 28.00 | +2.90 | +11.56% | 0.28 | 3 | 116 | 0.38 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 105.00 | 23.00 | 23.30 | 23.15 | 22.00 | 0.00 | 0.00% | 0.22 | 0 | 259 | 0.30 | 0.99 | 0.00 | -0.02 | 7/29/2025 | 8/1/2025 3:59:52 PM EST |
| 110.00 | 17.70 | 18.40 | 18.05 | 19.95 | 0.00 | 0.00% | 0.16 | 0 | 819 | 0.30 | 0.96 | 0.01 | -0.02 | 7/30/2025 | 8/1/2025 3:59:52 PM EST |
| 115.00 | 13.30 | 13.75 | 13.53 | 14.75 | 0.00 | 0.00% | 0.12 | 0 | 606 | 0.26 | 0.90 | 0.02 | -0.03 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 120.00 | 9.10 | 9.30 | 9.20 | 9.30 | -0.15 | -1.59% | 0.08 | 22 | 2,729 | 0.22 | 0.80 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 125.00 | 5.40 | 5.60 | 5.50 | 5.70 | +1.25 | +28.09% | 0.04 | 42 | 2,265 | 0.21 | 0.64 | 0.04 | -0.05 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 130.00 | 2.63 | 2.81 | 2.72 | 2.73 | +0.66 | +31.89% | 0.02 | 190 | 3,055 | 0.19 | 0.43 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 135.00 | 1.02 | 1.15 | 1.09 | 1.13 | +0.37 | +48.69% | 0.01 | 58 | 1,907 | 0.19 | 0.22 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 140.00 | 0.28 | 0.39 | 0.34 | 0.33 | +0.05 | +17.86% | 0.00 | 7 | 2,014 | 0.18 | 0.09 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.63 | 0.32 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,032 | 0.26 | 0.03 | 0.01 | -0.01 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 150.00 | 0.01 | 0.80 | 0.41 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,490 | 0.25 | 0.01 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 1.13 | 0.57 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.42 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 1.29 | 0.65 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.49 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 1.28 | 0.64 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/1/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 1.28 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/1/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 1.28 | 0.64 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/1/2025 3:59:52 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 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/1/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 149 | 0.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.39 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/1/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.65 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.57 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.66 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:52 PM EST |
| 100.00 | 0.03 | 0.20 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 2 | 684 | 0.33 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.41 | 0.21 | 0.16 | +0.04 | +33.34% | 0.00 | 4 | 905 | 0.36 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.32 | 0.16 | 0.32 | +0.03 | +10.35% | 0.00 | 1 | 1,219 | 0.27 | -0.04 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 115.00 | 0.50 | 0.58 | 0.54 | 0.56 | +0.09 | +19.15% | 0.00 | 175 | 2,863 | 0.24 | -0.10 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 120.00 | 1.14 | 1.24 | 1.19 | 1.18 | -0.14 | -10.61% | 0.01 | 85 | 5,234 | 0.22 | -0.20 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 125.00 | 2.39 | 2.49 | 2.44 | 2.39 | -0.23 | -8.78% | 0.02 | 104 | 3,623 | 0.20 | -0.36 | 0.04 | -0.05 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 130.00 | 3.70 | 5.60 | 4.65 | 4.60 | -0.65 | -12.39% | 0.04 | 32 | 1,817 | 0.19 | -0.57 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 135.00 | 8.10 | 8.30 | 8.20 | 7.69 | 0.00 | 0.00% | 0.06 | 0 | 494 | 0.17 | -0.78 | 0.04 | -0.03 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 140.00 | 12.25 | 13.30 | 12.78 | 12.80 | -0.91 | -6.64% | 0.09 | 2 | 10 | 0.23 | -0.91 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 145.00 | 16.85 | 18.40 | 17.63 | 19.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.01 | 7/24/2025 | 8/1/2025 3:59:52 PM EST |
| 150.00 | 21.55 | 23.55 | 22.55 | 23.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:52 PM EST |
| 155.00 | 26.40 | 28.55 | 27.48 | 34.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:52 PM EST |
| 160.00 | 31.45 | 33.50 | 32.48 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 165.00 | 36.55 | 38.55 | 37.55 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 170.00 | 41.40 | 43.55 | 42.48 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 175.00 | 46.30 | 48.55 | 47.43 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 180.00 | 51.40 | 53.45 | 52.43 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 185.00 | 56.40 | 58.35 | 57.38 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST |