Options Chain for ABM INDS INC COM (ABM) - $42.21 as of 12/23/2025 2:30:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.50 | 20.90 | 19.70 | % | 0.88 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 25.00 | 16.00 | 18.40 | 17.20 | % | 0.69 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 30.00 | 11.00 | 13.30 | 12.15 | 17.20 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 12/23/2025 12:59:01 PM EST |
| 35.00 | 6.40 | 7.30 | 6.85 | 11.26 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.62 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 12:59:01 PM EST |
| 40.00 | 2.20 | 2.55 | 2.38 | 2.29 | +0.03 | +1.33% | 0.06 | 3 | 25 | 0.35 | 0.72 | 0.10 | -0.02 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 45.00 | 0.10 | 0.65 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1,202 | 0.32 | 0.15 | 0.08 | -0.02 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.61 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.52 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/23/2025 12:59:01 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.19 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 12:59:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.51 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 40.00 | 0.40 | 0.80 | 0.60 | 0.35 | -0.20 | -36.37% | 0.01 | 3 | 120 | 0.30 | -0.28 | 0.10 | -0.02 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 45.00 | 2.70 | 4.10 | 3.40 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 282 | 0.49 | -0.85 | 0.08 | -0.02 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 50.00 | 7.30 | 9.00 | 8.15 | 7.75 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.76 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 55.00 | 11.80 | 14.20 | 13.00 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 60.00 | 16.80 | 19.20 | 18.00 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 65.00 | 21.50 | 24.50 | 23.00 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 70.00 | 26.40 | 29.40 | 27.90 | % | 0.40 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 75.00 | 31.40 | 34.40 | 32.90 | % | 0.44 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST |