Options Chain for ABBOTT LABS COM (ABT) - $125.12 as of 12/19/2025 5:40:57 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 | 54.35 | 57.35 | 55.85 | % | 0.80 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 75.00 | 49.35 | 52.35 | 50.85 | % | 0.68 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 80.00 | 44.35 | 47.10 | 45.73 | % | 0.57 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 85.00 | 39.40 | 42.40 | 40.90 | % | 0.48 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 90.00 | 34.15 | 37.15 | 35.65 | % | 0.40 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 95.00 | 29.40 | 32.40 | 30.90 | % | 0.33 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 100.00 | 24.45 | 27.45 | 25.95 | % | 0.26 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 105.00 | 19.65 | 21.65 | 20.65 | 19.68 | % | 0.20 | 1 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:48 PM EST | |
| 109.00 | 15.70 | 17.50 | 16.60 | % | 0.15 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 110.00 | 14.75 | 16.75 | 15.75 | % | 0.14 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 111.00 | 13.75 | 15.75 | 14.75 | 19.67 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/19/2025 3:59:48 PM EST |
| 112.00 | 12.75 | 14.75 | 13.75 | % | 0.12 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 113.00 | 11.70 | 13.70 | 12.70 | % | 0.11 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 114.00 | 10.85 | 12.85 | 11.85 | % | 0.10 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 115.00 | 10.10 | 11.60 | 10.85 | % | 0.09 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 116.00 | 9.30 | 10.25 | 9.78 | % | 0.08 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 117.00 | 8.40 | 9.40 | 8.90 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:48 PM EST |
| 118.00 | 7.35 | 8.30 | 7.83 | 10.68 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.47 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/19/2025 3:59:48 PM EST |
| 119.00 | 6.30 | 7.30 | 6.80 | % | 0.06 | 0 | 0 | 0.42 | 0.98 | 0.01 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 120.00 | 5.40 | 6.30 | 5.85 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | 0.96 | 0.02 | -0.03 | 11/20/2025 | 12/19/2025 3:59:48 PM EST |
| 121.00 | 4.50 | 5.30 | 4.90 | 3.52 | +0.83 | +30.86% | 0.04 | 1 | 10 | 0.34 | 0.93 | 0.04 | -0.04 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 122.00 | 3.55 | 4.35 | 3.95 | 6.15 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.30 | 0.88 | 0.06 | -0.06 | 12/15/2025 | 12/19/2025 3:59:48 PM EST |
| 123.00 | 2.60 | 3.40 | 3.00 | 2.35 | -3.25 | -58.04% | 0.02 | 6 | 9 | 0.26 | 0.80 | 0.09 | -0.07 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 124.00 | 1.82 | 2.29 | 2.06 | 2.39 | -2.16 | -47.48% | 0.02 | 23 | 20 | 0.18 | 0.70 | 0.11 | -0.09 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 125.00 | 1.29 | 1.50 | 1.40 | 1.61 | -0.09 | -5.30% | 0.01 | 67 | 59 | 0.16 | 0.59 | 0.13 | -0.09 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 126.00 | 0.78 | 0.94 | 0.86 | 0.88 | +0.03 | +3.53% | 0.01 | 280 | 67 | 0.15 | 0.45 | 0.14 | -0.08 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 127.00 | 0.43 | 0.61 | 0.52 | 0.64 | -0.09 | -12.33% | 0.00 | 113 | 108 | 0.16 | 0.30 | 0.14 | -0.07 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 128.00 | 0.23 | 0.33 | 0.28 | 0.34 | +0.02 | +6.25% | 0.00 | 53 | 92 | 0.15 | 0.17 | 0.10 | -0.05 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 129.00 | 0.08 | 0.20 | 0.14 | 0.15 | -0.05 | -25.00% | 0.00 | 19 | 242 | 0.14 | 0.08 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 130.00 | 0.02 | 0.17 | 0.10 | 0.09 | -0.21 | -70.00% | 0.00 | 3 | 122 | 0.17 | 0.03 | 0.03 | -0.01 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 131.00 | 0.00 | 0.41 | 0.21 | 0.08 | -0.09 | -52.95% | 0.00 | 7 | 88 | 0.29 | 0.01 | 0.02 | -0.01 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 132.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.35 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/19/2025 3:59:48 PM EST |
| 133.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:48 PM EST |
| 134.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 73 | 0.37 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 136.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/19/2025 3:59:48 PM EST |
| 137.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:48 PM EST |
| 138.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.54 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:48 PM EST |
| 139.00 | 0.00 | 0.50 | 0.25 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/19/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/19/2025 3:59:48 PM EST |
| 141.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/19/2025 3:59:48 PM EST |
| 142.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:48 PM EST |
| 109.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:48 PM EST |
| 111.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/19/2025 3:59:48 PM EST |
| 112.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/19/2025 3:59:48 PM EST |
| 113.00 | 0.00 | 0.50 | 0.25 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/19/2025 3:59:48 PM EST |
| 114.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:48 PM EST |
| 116.00 | 0.00 | 0.48 | 0.24 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.49 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:48 PM EST |
| 117.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.24 | -85.72% | 0.00 | 20 | 44 | 0.28 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 118.00 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 7 | 58 | 0.22 | -0.01 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 119.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.33 | -0.02 | 0.01 | -0.02 | 12/15/2025 | 12/19/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.25 | -86.21% | 0.00 | 22 | 139 | 0.21 | -0.04 | 0.02 | -0.03 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 121.00 | 0.07 | 0.12 | 0.10 | 0.23 | -0.12 | -34.29% | 0.00 | 1 | 52 | 0.18 | -0.07 | 0.04 | -0.04 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 122.00 | 0.01 | 0.26 | 0.14 | 0.12 | -0.21 | -63.64% | 0.00 | 12 | 57 | 0.19 | -0.12 | 0.06 | -0.06 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 123.00 | 0.22 | 0.36 | 0.29 | 0.20 | -0.29 | -59.19% | 0.00 | 26 | 205 | 0.17 | -0.20 | 0.09 | -0.07 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 124.00 | 0.46 | 0.56 | 0.51 | 0.46 | -0.30 | -39.48% | 0.00 | 57 | 23 | 0.16 | -0.30 | 0.11 | -0.09 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 125.00 | 0.79 | 0.87 | 0.83 | 0.60 | -0.46 | -43.40% | 0.01 | 48 | 199 | 0.15 | -0.41 | 0.13 | -0.09 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 126.00 | 1.27 | 1.38 | 1.33 | 1.03 | -0.61 | -37.20% | 0.01 | 15 | 40 | 0.15 | -0.55 | 0.14 | -0.08 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 127.00 | 1.82 | 2.13 | 1.98 | 2.61 | +0.26 | +11.07% | 0.02 | 14 | 38 | 0.16 | -0.70 | 0.14 | -0.07 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 128.00 | 2.24 | 2.89 | 2.57 | 3.30 | +1.49 | +82.32% | 0.02 | 6 | 130 | 0.20 | -0.83 | 0.10 | -0.05 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 129.00 | 3.25 | 4.05 | 3.65 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 172 | 0.20 | -0.92 | 0.06 | -0.03 | 12/15/2025 | 12/19/2025 3:59:48 PM EST |
| 130.00 | 3.95 | 4.75 | 4.35 | 2.61 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.23 | -0.97 | 0.03 | -0.01 | 12/15/2025 | 12/19/2025 3:59:48 PM EST |
| 131.00 | 4.95 | 5.75 | 5.35 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.99 | 0.02 | -0.01 | 12/15/2025 | 12/19/2025 3:59:48 PM EST |
| 132.00 | 5.85 | 6.80 | 6.33 | % | 0.05 | 0 | 0 | 0.33 | -1.00 | 0.01 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 133.00 | 7.10 | 8.00 | 7.55 | % | 0.06 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 134.00 | 8.10 | 9.00 | 8.55 | % | 0.06 | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 135.00 | 8.85 | 9.85 | 9.35 | % | 0.07 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 136.00 | 10.00 | 11.00 | 10.50 | % | 0.08 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 137.00 | 10.35 | 12.35 | 11.35 | % | 0.08 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 138.00 | 11.40 | 13.40 | 12.40 | % | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 139.00 | 12.35 | 14.35 | 13.35 | % | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 140.00 | 13.30 | 15.30 | 14.30 | % | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 141.00 | 14.40 | 16.40 | 15.40 | % | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 142.00 | 15.20 | 17.20 | 16.20 | % | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 145.00 | 18.40 | 20.40 | 19.40 | % | 0.13 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 150.00 | 22.95 | 25.95 | 24.45 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 155.00 | 28.00 | 31.00 | 29.50 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 160.00 | 33.00 | 36.00 | 34.50 | % | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 165.00 | 37.90 | 40.90 | 39.40 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 170.00 | 42.75 | 45.75 | 44.25 | % | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST |