Options Chain for ABBOTT LABS COM (ABT) - $128.54 as of 11/26/2025 8:00:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 77.75 | 79.80 | 78.78 | 83.25 | 0.00 | 0.00% | 1.58 | 0 | 23 | 1.60 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 72.80 | 74.85 | 73.83 | 84.10 | 0.00 | 0.00% | 1.34 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 11/26/2025 4:00:01 PM EST |
| 60.00 | 67.80 | 70.30 | 69.05 | 67.69 | 0.00 | 0.00% | 1.15 | 0 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:01 PM EST |
| 65.00 | 62.85 | 64.75 | 63.80 | 66.51 | 0.00 | 0.00% | 0.98 | 0 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 70.00 | 57.95 | 60.20 | 59.08 | 67.00 | 0.00 | 0.00% | 0.84 | 0 | 31 | 1.14 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 11/26/2025 4:00:01 PM EST |
| 75.00 | 52.95 | 55.50 | 54.23 | 49.37 | 0.00 | 0.00% | 0.72 | 0 | 26 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 48.00 | 50.50 | 49.25 | 49.00 | 0.00 | 0.00% | 0.62 | 0 | 47 | 0.97 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 4:00:01 PM EST |
| 85.00 | 43.10 | 45.45 | 44.28 | 45.40 | 0.00 | 0.00% | 0.52 | 0 | 23 | 0.85 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:01 PM EST |
| 90.00 | 38.15 | 40.35 | 39.25 | 35.40 | 0.00 | 0.00% | 0.44 | 0 | 1,508 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 95.00 | 33.20 | 35.30 | 34.25 | 39.07 | 0.00 | 0.00% | 0.36 | 0 | 85 | 0.64 | 0.99 | 0.00 | -0.01 | 10/10/2025 | 11/26/2025 4:00:01 PM EST |
| 97.50 | 30.70 | 32.95 | 31.83 | 35.55 | 0.00 | 0.00% | 0.33 | 0 | 38 | 0.61 | 0.98 | 0.00 | -0.01 | 9/8/2025 | 11/26/2025 4:00:01 PM EST |
| 100.00 | 28.25 | 30.35 | 29.30 | 30.55 | 0.00 | 0.00% | 0.29 | 0 | 948 | 0.55 | 0.97 | 0.00 | -0.02 | 10/15/2025 | 11/26/2025 4:00:01 PM EST |
| 105.00 | 23.30 | 25.45 | 24.38 | 27.44 | 0.00 | 0.00% | 0.23 | 0 | 724 | 0.48 | 0.96 | 0.01 | -0.02 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 110.00 | 18.45 | 20.55 | 19.50 | 17.37 | 0.00 | 0.00% | 0.18 | 0 | 853 | 0.41 | 0.92 | 0.01 | -0.03 | 11/19/2025 | 11/26/2025 4:00:01 PM EST |
| 115.00 | 13.75 | 15.65 | 14.70 | 14.85 | 0.00 | 0.00% | 0.13 | 0 | 690 | 0.33 | 0.88 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 120.00 | 8.35 | 11.25 | 9.80 | 10.02 | -0.83 | -7.65% | 0.08 | 2 | 1,118 | 0.29 | 0.80 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 125.00 | 6.25 | 6.75 | 6.50 | 6.45 | +0.10 | +1.58% | 0.05 | 10 | 2,985 | 0.22 | 0.67 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 130.00 | 3.25 | 3.45 | 3.35 | 3.45 | +0.20 | +6.16% | 0.03 | 181 | 4,987 | 0.20 | 0.47 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 135.00 | 1.42 | 1.54 | 1.48 | 1.46 | +0.02 | +1.39% | 0.01 | 544 | 7,359 | 0.19 | 0.27 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 140.00 | 0.48 | 0.80 | 0.64 | 0.51 | -0.06 | -10.53% | 0.00 | 122 | 6,621 | 0.20 | 0.14 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 145.00 | 0.15 | 0.41 | 0.28 | 0.17 | -0.05 | -22.73% | 0.00 | 10 | 11,128 | 0.20 | 0.06 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 150.00 | 0.05 | 0.25 | 0.15 | 0.06 | -0.09 | -60.00% | 0.00 | 4 | 4,756 | 0.22 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,609 | 0.28 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.36 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.39 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.43 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.39 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.53 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/26/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.38 | 0.19 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.01 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 285 | 0.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.03 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.76 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 4:00:01 PM EST |
| 70.00 | 0.01 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.69 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 0.01 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:01 PM EST |
| 85.00 | 0.02 | 0.29 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.52 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,431 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:01 PM EST |
| 95.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.43 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 97.50 | 0.07 | 0.29 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,164 | 0.39 | -0.02 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 100.00 | 0.01 | 0.25 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 4 | 1,109 | 0.32 | -0.03 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 105.00 | 0.15 | 0.32 | 0.24 | 0.23 | -0.01 | -4.17% | 0.00 | 1 | 1,023 | 0.32 | -0.04 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 110.00 | 0.28 | 0.45 | 0.37 | 0.35 | -0.06 | -14.64% | 0.00 | 3 | 2,203 | 0.29 | -0.08 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 115.00 | 0.54 | 0.71 | 0.63 | 0.62 | -0.07 | -10.15% | 0.01 | 321 | 1,861 | 0.26 | -0.12 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 120.00 | 1.08 | 1.19 | 1.14 | 1.20 | -0.13 | -9.78% | 0.01 | 149 | 6,056 | 0.23 | -0.20 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 125.00 | 2.24 | 2.31 | 2.28 | 2.15 | -0.46 | -17.63% | 0.02 | 240 | 7,143 | 0.21 | -0.33 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 130.00 | 4.25 | 4.40 | 4.33 | 4.55 | -0.50 | -9.91% | 0.03 | 53 | 3,418 | 0.20 | -0.53 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 135.00 | 7.10 | 8.00 | 7.55 | 7.65 | -0.40 | -4.97% | 0.06 | 2 | 1,621 | 0.19 | -0.73 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 140.00 | 10.95 | 12.30 | 11.63 | 11.63 | -0.02 | -0.18% | 0.08 | 26 | 244 | 0.25 | -0.86 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 145.00 | 14.95 | 18.25 | 16.60 | 16.61 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 150.00 | 20.30 | 22.50 | 21.40 | 15.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.38 | -0.98 | 0.01 | 0.00 | 9/22/2025 | 11/26/2025 4:00:01 PM EST |
| 155.00 | 25.50 | 27.50 | 26.50 | 26.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 4:00:01 PM EST |
| 160.00 | 30.00 | 32.45 | 31.23 | 31.72 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 4:00:01 PM EST |
| 165.00 | 34.95 | 37.50 | 36.23 | 44.02 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 4:00:01 PM EST |
| 170.00 | 39.95 | 42.50 | 41.23 | 53.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 11/26/2025 4:00:01 PM EST |
| 175.00 | 44.95 | 47.45 | 46.20 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 180.00 | 49.95 | 52.50 | 51.23 | 54.41 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 4:00:01 PM EST |
| 185.00 | 55.00 | 57.45 | 56.23 | 56.91 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 11/26/2025 4:00:01 PM EST |
| 190.00 | 60.00 | 62.45 | 61.23 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 195.00 | 65.00 | 67.45 | 66.23 | 60.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 11/26/2025 4:00:01 PM EST |