Options Chain for ABM INDS INC COM (ABM) - $49.69 as of 5/5/2025 7:20:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.70 | 26.70 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 18.70 | 21.40 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 13.80 | 16.60 | 8.58 | 0.00 | 0.00% | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 8.70 | 11.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 45.00 | 3.80 | 6.90 | 5.28 | +1.68 | +46.67% | 1 | 13 | 1.27 | 0.95 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.35 | 2.85 | 1.03 | 0.00 | 0.00% | 0 | 18 | 0.47 | 0.50 | 0.15 | -0.06 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.03 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.44 | -0.05 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 1.05 | 1.60 | 4.28 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.50 | 0.15 | -0.06 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 4.40 | 6.90 | 5.15 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.97 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 9.40 | 12.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 14.30 | 17.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 19.20 | 22.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |