Options Chain for ABBOTT LABS COM (ABT) - $131.00 as of 8/13/2025 7:00:47 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 | 58.50 | 61.20 | 59.85 | % | 0.85 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 75.00 | 53.20 | 56.25 | 54.73 | % | 0.73 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 80.00 | 48.65 | 51.05 | 49.85 | % | 0.62 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 85.00 | 43.00 | 46.35 | 44.68 | % | 0.53 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 90.00 | 38.50 | 40.85 | 39.68 | % | 0.44 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 95.00 | 34.60 | 35.40 | 35.00 | % | 0.37 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 100.00 | 29.70 | 30.45 | 30.08 | % | 0.30 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 105.00 | 23.20 | 25.55 | 24.38 | % | 0.23 | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 110.00 | 18.90 | 21.65 | 20.28 | % | 0.18 | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 115.00 | 15.05 | 15.80 | 15.43 | 17.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.25 | 0.94 | 0.01 | -0.03 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 117.00 | 13.15 | 13.95 | 13.55 | % | 0.12 | 0 | 0 | 0.24 | 0.91 | 0.02 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 118.00 | 12.25 | 13.05 | 12.65 | % | 0.11 | 0 | 0 | 0.24 | 0.90 | 0.02 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 119.00 | 11.40 | 12.10 | 11.75 | % | 0.10 | 0 | 0 | 0.24 | 0.88 | 0.02 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 120.00 | 10.50 | 11.20 | 10.85 | % | 0.09 | 0 | 0 | 0.23 | 0.86 | 0.02 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 121.00 | 9.55 | 10.25 | 9.90 | % | 0.08 | 0 | 0 | 0.22 | 0.84 | 0.02 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 122.00 | 8.65 | 9.55 | 9.10 | % | 0.07 | 0 | 0 | 0.22 | 0.82 | 0.03 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 123.00 | 7.85 | 8.55 | 8.20 | % | 0.07 | 0 | 0 | 0.21 | 0.79 | 0.03 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 124.00 | 7.20 | 7.80 | 7.50 | % | 0.06 | 0 | 0 | 0.21 | 0.76 | 0.03 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 125.00 | 6.45 | 7.00 | 6.73 | % | 0.05 | 0 | 0 | 0.21 | 0.73 | 0.04 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 126.00 | 4.75 | 6.05 | 5.40 | % | 0.04 | 0 | 0 | 0.20 | 0.69 | 0.04 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 127.00 | 5.05 | 5.40 | 5.23 | 6.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.20 | 0.65 | 0.04 | -0.05 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 128.00 | 4.35 | 4.70 | 4.53 | % | 0.04 | 0 | 0 | 0.19 | 0.61 | 0.04 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 129.00 | 3.80 | 4.05 | 3.93 | % | 0.03 | 0 | 0 | 0.19 | 0.56 | 0.05 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 130.00 | 3.25 | 4.50 | 3.88 | 3.28 | -2.72 | -45.34% | 0.03 | 5 | 1 | 0.18 | 0.52 | 0.05 | -0.05 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 131.00 | 2.75 | 3.05 | 2.90 | % | 0.02 | 0 | 0 | 0.18 | 0.47 | 0.05 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 132.00 | 2.30 | 2.51 | 2.41 | 2.37 | -1.53 | -39.24% | 0.02 | 2 | 4 | 0.18 | 0.42 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 133.00 | 1.90 | 2.16 | 2.03 | 2.99 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.18 | 0.37 | 0.05 | -0.04 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 134.00 | 1.54 | 1.79 | 1.67 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.18 | 0.33 | 0.05 | -0.04 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 135.00 | 1.22 | 1.48 | 1.35 | 1.33 | -0.28 | -17.40% | 0.01 | 2 | 1 | 0.18 | 0.28 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 136.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.19 | 0.23 | 0.04 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 137.00 | 0.72 | 1.00 | 0.86 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.17 | 0.20 | 0.04 | -0.03 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 138.00 | 0.00 | 0.89 | 0.45 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.20 | 0.16 | 0.03 | -0.02 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 139.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.20 | 0.14 | 0.03 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.20 | 0.11 | 0.02 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 141.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.20 | 0.09 | 0.02 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 142.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.20 | 0.07 | 0.02 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 143.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.20 | 0.06 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 144.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.21 | 0.04 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.25 | 0.03 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 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 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | 0.12 | % | 0.00 | 1 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 105.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | -0.06 | 0.01 | -0.03 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 117.00 | 0.32 | 0.56 | 0.44 | 0.49 | % | 0.00 | 1 | 0 | 0.23 | -0.09 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 118.00 | 0.35 | 0.61 | 0.48 | % | 0.00 | 0 | 0 | 0.22 | -0.10 | 0.02 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 119.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.24 | -0.12 | 0.02 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.82 | 0.41 | 0.70 | +0.18 | +34.62% | 0.00 | 1 | 5 | 0.23 | -0.14 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 121.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.23 | -0.16 | 0.02 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 122.00 | 0.00 | 1.15 | 0.58 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.22 | -0.18 | 0.03 | -0.04 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 123.00 | 0.00 | 1.30 | 0.65 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | -0.21 | 0.03 | -0.04 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 124.00 | 1.23 | 1.38 | 1.31 | 1.43 | % | 0.01 | 5 | 0 | 0.20 | -0.24 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 125.00 | 1.45 | 1.60 | 1.53 | 1.55 | % | 0.01 | 1 | 0 | 0.20 | -0.27 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 126.00 | 1.71 | 1.91 | 1.81 | % | 0.01 | 0 | 0 | 0.19 | -0.31 | 0.04 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 127.00 | 1.99 | 2.31 | 2.15 | % | 0.02 | 0 | 0 | 0.19 | -0.35 | 0.04 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 128.00 | 2.35 | 2.55 | 2.45 | 2.85 | +1.02 | +55.74% | 0.02 | 1 | 5 | 0.19 | -0.39 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 129.00 | 2.74 | 2.96 | 2.85 | 2.95 | +0.61 | +26.07% | 0.02 | 1 | 40 | 0.19 | -0.44 | 0.05 | -0.05 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 130.00 | 3.20 | 3.45 | 3.33 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.18 | -0.48 | 0.05 | -0.05 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 131.00 | 3.70 | 3.95 | 3.83 | % | 0.03 | 0 | 0 | 0.18 | -0.53 | 0.05 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 132.00 | 4.25 | 4.50 | 4.38 | % | 0.03 | 0 | 0 | 0.18 | -0.58 | 0.05 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 133.00 | 4.80 | 5.15 | 4.98 | 5.39 | +1.29 | +31.47% | 0.04 | 1 | 3 | 0.18 | -0.63 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 134.00 | 5.35 | 5.80 | 5.58 | % | 0.04 | 0 | 0 | 0.17 | -0.67 | 0.05 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 135.00 | 6.10 | 6.55 | 6.33 | 3.29 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.17 | -0.72 | 0.04 | -0.04 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 136.00 | 6.75 | 7.30 | 7.03 | % | 0.05 | 0 | 0 | 0.16 | -0.77 | 0.04 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 137.00 | 7.50 | 8.30 | 7.90 | % | 0.06 | 0 | 0 | 0.21 | -0.80 | 0.04 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 138.00 | 8.35 | 9.20 | 8.78 | % | 0.06 | 0 | 0 | 0.21 | -0.84 | 0.03 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 139.00 | 9.25 | 10.05 | 9.65 | % | 0.07 | 0 | 0 | 0.21 | -0.86 | 0.03 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 140.00 | 10.20 | 11.00 | 10.60 | % | 0.08 | 0 | 0 | 0.23 | -0.89 | 0.02 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 141.00 | 11.20 | 12.00 | 11.60 | % | 0.08 | 0 | 0 | 0.23 | -0.91 | 0.02 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 142.00 | 11.20 | 14.00 | 12.60 | % | 0.09 | 0 | 0 | 0.33 | -0.93 | 0.02 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 143.00 | 12.25 | 15.30 | 13.78 | % | 0.10 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 144.00 | 12.60 | 16.40 | 14.50 | % | 0.10 | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 145.00 | 14.05 | 17.45 | 15.75 | % | 0.11 | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 150.00 | 19.25 | 22.20 | 20.73 | % | 0.14 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 155.00 | 24.40 | 27.50 | 25.95 | % | 0.17 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 160.00 | 29.00 | 32.25 | 30.63 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 165.00 | 34.15 | 37.35 | 35.75 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 170.00 | 39.30 | 42.50 | 40.90 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST |