Options Chain for ABBOTT LABS COM (ABT) - $131.44 as of 5/30/2025 5:00:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 63.25 | 64.15 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 75.00 | 58.20 | 59.30 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 80.00 | 52.40 | 54.40 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 85.00 | 47.75 | 49.15 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 42.55 | 44.15 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 37.60 | 39.40 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 32.45 | 34.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 105.00 | 28.35 | 29.35 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 110.00 | 22.70 | 24.00 | 23.95 | +2.84 | +13.46% | 1 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 17.95 | 19.15 | 18.95 | % | 1 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 116.00 | 17.30 | 18.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 117.00 | 16.45 | 17.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 118.00 | 14.70 | 16.15 | 14.72 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 119.00 | 13.65 | 15.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 120.00 | 12.65 | 14.15 | 9.50 | 0.00 | 0.00% | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 121.00 | 12.00 | 13.55 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 122.00 | 11.30 | 12.65 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 123.00 | 10.50 | 12.35 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 124.00 | 8.65 | 10.15 | % | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.05 | 5/30/2025 3:59:56 PM EST | |||
| 125.00 | 8.30 | 9.25 | 8.54 | +0.02 | +0.24% | 33 | 36 | 0.00 | 0.97 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 126.00 | 6.90 | 8.25 | 7.05 | -0.67 | -8.68% | 30 | 34 | 0.56 | 0.96 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 127.00 | 6.30 | 7.75 | 7.05 | +1.88 | +36.37% | 1 | 2 | 0.45 | 0.93 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 128.00 | 5.65 | 6.25 | 6.05 | +0.25 | +4.31% | 3 | 3 | 0.47 | 0.91 | 0.03 | -0.18 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 129.00 | 4.25 | 5.70 | 4.20 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.88 | 0.04 | -0.18 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 130.00 | 2.72 | 4.30 | 3.59 | -0.34 | -8.66% | 4 | 58 | 0.51 | 0.83 | 0.05 | -0.20 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 131.00 | 3.20 | 3.55 | 3.50 | +0.44 | +14.38% | 18 | 12 | 0.47 | 0.78 | 0.06 | -0.20 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 132.00 | 2.44 | 2.82 | 2.93 | +0.59 | +25.22% | 34 | 486 | 0.45 | 0.71 | 0.07 | -0.21 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 133.00 | 1.79 | 2.20 | 2.25 | +0.47 | +26.41% | 124 | 1,546 | 0.14 | 0.64 | 0.08 | -0.21 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 134.00 | 1.35 | 1.84 | 1.54 | +0.20 | +14.93% | 142 | 190 | 0.18 | 0.55 | 0.08 | -0.21 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 0.77 | 1.14 | 1.02 | +0.10 | +10.87% | 68 | 324 | 0.16 | 0.47 | 0.08 | -0.20 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 136.00 | 0.53 | 1.81 | 0.81 | +0.20 | +32.79% | 52 | 91 | 0.24 | 0.39 | 0.08 | -0.18 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 137.00 | 0.23 | 0.51 | 0.46 | +0.11 | +31.43% | 9 | 123 | 0.17 | 0.31 | 0.08 | -0.16 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 138.00 | 0.12 | 0.43 | 0.28 | +0.02 | +7.70% | 42 | 721 | 0.17 | 0.24 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 139.00 | 0.11 | 0.21 | 0.24 | +0.06 | +33.34% | 35 | 58 | 0.19 | 0.19 | 0.06 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 140.00 | 0.05 | 1.71 | 0.09 | -0.34 | -79.07% | 118 | 26 | 0.26 | 0.14 | 0.05 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 141.00 | 0.00 | 2.13 | 0.06 | % | 50 | 0 | 0.62 | 0.10 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 142.00 | 0.00 | 1.30 | 0.07 | 0.00 | 0.00% | 0 | 82 | 0.25 | 0.07 | 0.03 | -0.06 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 143.00 | 0.00 | 1.28 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.04 | 0.02 | -0.04 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 144.00 | 0.00 | 1.28 | 0.17 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.03 | 0.01 | -0.03 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.67 | % | 0 | 0 | 0.77 | 0.02 | 0.01 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 146.00 | 0.00 | 1.27 | % | 0 | 0 | 0.81 | 0.01 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 147.00 | 0.00 | 2.13 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 148.00 | 0.00 | 1.27 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.47 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 152.50 | 0.00 | 1.27 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.97 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.57 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.52 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.52 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.52 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.53 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.53 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.53 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.53 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.55 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.61 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.97 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 103 | 1.48 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 116.00 | 0.00 | 1.27 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 117.00 | 0.00 | 2.11 | 0.03 | -0.08 | -72.73% | 15 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 118.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 119.00 | 0.00 | 1.28 | 0.32 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | +1.04 | +2,600.00% | 6 | 19 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 121.00 | 0.00 | 1.29 | 1.02 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 122.00 | 0.00 | 0.16 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 123.00 | 0.00 | 0.25 | 1.13 | +0.95 | +527.78% | 6 | 10 | 0.40 | -0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 124.00 | 0.07 | 0.10 | 0.08 | -0.27 | -77.15% | 8 | 113 | 0.33 | -0.03 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 125.00 | 0.02 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 40 | 0.37 | -0.03 | 0.01 | -0.06 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 126.00 | 0.07 | 0.26 | 0.17 | -1.68 | -90.82% | 40 | 27 | 0.41 | -0.04 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 127.00 | 0.10 | 0.51 | 0.18 | -0.22 | -55.00% | 6 | 72 | 0.29 | -0.07 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 128.00 | 0.17 | 0.95 | 0.25 | -0.28 | -52.83% | 3 | 117 | 0.37 | -0.09 | 0.03 | -0.18 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 129.00 | 0.23 | 1.88 | 0.32 | -0.24 | -42.86% | 115 | 245 | 0.37 | -0.12 | 0.04 | -0.18 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 130.00 | 0.40 | 0.60 | 0.43 | -0.53 | -55.21% | 67 | 146 | 0.27 | -0.17 | 0.05 | -0.20 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 131.00 | 0.61 | 1.19 | 0.58 | -0.44 | -43.14% | 92 | 37 | 0.30 | -0.22 | 0.06 | -0.20 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 132.00 | 0.87 | 2.16 | 0.80 | -0.55 | -40.75% | 109 | 130 | 0.35 | -0.29 | 0.07 | -0.21 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 133.00 | 1.09 | 1.43 | 1.27 | -0.55 | -30.22% | 88 | 220 | 0.25 | -0.36 | 0.08 | -0.21 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 134.00 | 1.50 | 2.01 | 1.52 | -0.94 | -38.22% | 62 | 28 | 0.26 | -0.45 | 0.08 | -0.21 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 2.10 | 2.55 | 1.95 | -1.24 | -38.88% | 3 | 30 | 0.26 | -0.53 | 0.08 | -0.20 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 136.00 | 2.65 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.61 | 0.08 | -0.18 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 137.00 | 2.30 | 4.05 | 4.46 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.69 | 0.08 | -0.16 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 138.00 | 2.78 | 5.15 | % | 0 | 0 | 0.42 | -0.76 | 0.07 | -0.14 | 5/30/2025 3:59:56 PM EST | |||
| 139.00 | 5.20 | 6.70 | % | 0 | 0 | 0.34 | -0.81 | 0.06 | -0.12 | 5/30/2025 3:59:56 PM EST | |||
| 140.00 | 6.10 | 7.80 | % | 0 | 0 | 0.37 | -0.86 | 0.05 | -0.10 | 5/30/2025 3:59:56 PM EST | |||
| 141.00 | 7.10 | 8.65 | % | 0 | 0 | 0.40 | -0.90 | 0.04 | -0.07 | 5/30/2025 3:59:56 PM EST | |||
| 142.00 | 8.05 | 9.60 | % | 0 | 0 | 0.42 | -0.93 | 0.03 | -0.06 | 5/30/2025 3:59:56 PM EST | |||
| 143.00 | 8.60 | 10.35 | % | 0 | 0 | 0.74 | -0.96 | 0.02 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 144.00 | 9.35 | 11.70 | % | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 145.00 | 11.10 | 12.80 | % | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 146.00 | 11.65 | 12.65 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 147.00 | 12.40 | 15.15 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 148.00 | 13.70 | 15.05 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 150.00 | 15.80 | 17.45 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 152.50 | 18.15 | 20.25 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 155.00 | 21.05 | 23.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 160.00 | 25.95 | 27.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 165.00 | 30.60 | 32.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 170.00 | 35.55 | 38.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |