Options Chain for ABBOTT LABS COM (ABT) - $121.76 as of 1/19/2026 11:01:45 AM 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 | 49.85 | 53.80 | 51.83 | % | 0.74 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 75.00 | 44.80 | 48.80 | 46.80 | % | 0.62 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 80.00 | 39.85 | 43.80 | 41.83 | % | 0.52 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 85.00 | 35.90 | 38.75 | 37.33 | % | 0.44 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 90.00 | 30.80 | 33.75 | 32.28 | % | 0.36 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 95.00 | 26.00 | 28.75 | 27.38 | % | 0.29 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 100.00 | 21.10 | 23.75 | 22.43 | 24.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:49 PM EST |
| 105.00 | 16.10 | 18.80 | 17.45 | % | 0.17 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 109.00 | 12.65 | 14.65 | 13.65 | % | 0.13 | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.02 | 1/16/2026 3:59:49 PM EST | |||
| 110.00 | 11.70 | 13.70 | 12.70 | 13.45 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.95 | 0.97 | 0.01 | -0.03 | 1/14/2026 | 1/16/2026 3:59:49 PM EST |
| 111.00 | 10.70 | 12.60 | 11.65 | % | 0.10 | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.04 | 1/16/2026 3:59:49 PM EST | |||
| 112.00 | 8.30 | 11.70 | 10.00 | % | 0.09 | 0 | 0 | 0.84 | 0.94 | 0.02 | -0.05 | 1/16/2026 3:59:49 PM EST | |||
| 113.00 | 8.15 | 10.90 | 9.53 | % | 0.08 | 0 | 0 | 0.83 | 0.92 | 0.02 | -0.06 | 1/16/2026 3:59:49 PM EST | |||
| 114.00 | 7.25 | 10.20 | 8.73 | % | 0.08 | 0 | 0 | 0.83 | 0.89 | 0.03 | -0.08 | 1/16/2026 3:59:49 PM EST | |||
| 115.00 | 7.10 | 9.30 | 8.20 | 9.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.60 | 0.86 | 0.03 | -0.10 | 1/13/2026 | 1/16/2026 3:59:49 PM EST |
| 116.00 | 6.25 | 8.40 | 7.33 | % | 0.06 | 0 | 0 | 0.58 | 0.82 | 0.04 | -0.12 | 1/16/2026 3:59:49 PM EST | |||
| 117.00 | 4.75 | 7.15 | 5.95 | % | 0.05 | 0 | 0 | 0.66 | 0.78 | 0.05 | -0.13 | 1/16/2026 3:59:49 PM EST | |||
| 118.00 | 4.00 | 5.25 | 4.63 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | 0.73 | 0.05 | -0.15 | 1/13/2026 | 1/16/2026 3:59:49 PM EST |
| 119.00 | 3.20 | 4.50 | 3.85 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.34 | 0.67 | 0.06 | -0.16 | 1/14/2026 | 1/16/2026 3:59:49 PM EST |
| 120.00 | 3.05 | 3.80 | 3.43 | 3.79 | -1.21 | -24.20% | 0.03 | 6 | 4 | 0.37 | 0.61 | 0.06 | -0.17 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 121.00 | 2.65 | 3.10 | 2.88 | 3.00 | -1.16 | -27.89% | 0.02 | 1 | 29 | 0.38 | 0.55 | 0.06 | -0.18 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 122.00 | 2.35 | 2.50 | 2.43 | 2.35 | -1.37 | -36.83% | 0.02 | 178 | 29 | 0.38 | 0.49 | 0.06 | -0.18 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 123.00 | 1.73 | 2.33 | 2.03 | 1.89 | -1.01 | -34.83% | 0.02 | 70 | 31 | 0.39 | 0.42 | 0.06 | -0.18 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 124.00 | 1.29 | 1.82 | 1.56 | 1.52 | -0.89 | -36.93% | 0.01 | 25 | 168 | 0.38 | 0.36 | 0.06 | -0.17 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 125.00 | 1.02 | 1.27 | 1.15 | 1.43 | -0.61 | -29.91% | 0.01 | 47 | 85 | 0.36 | 0.31 | 0.06 | -0.16 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 126.00 | 0.83 | 1.12 | 0.98 | 1.01 | -0.63 | -38.42% | 0.01 | 48 | 117 | 0.38 | 0.25 | 0.05 | -0.14 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 127.00 | 0.55 | 0.87 | 0.71 | 0.71 | -0.59 | -45.39% | 0.01 | 31 | 87 | 0.37 | 0.21 | 0.05 | -0.13 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 128.00 | 0.33 | 0.63 | 0.48 | 0.58 | -0.45 | -43.69% | 0.00 | 7 | 90 | 0.35 | 0.16 | 0.04 | -0.11 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 129.00 | 0.18 | 0.65 | 0.42 | 0.40 | -0.28 | -41.18% | 0.00 | 13 | 117 | 0.36 | 0.13 | 0.04 | -0.10 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 130.00 | 0.25 | 0.36 | 0.31 | 0.30 | -0.20 | -40.00% | 0.00 | 44 | 261 | 0.37 | 0.10 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 131.00 | 0.03 | 0.75 | 0.39 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.39 | 0.08 | 0.02 | -0.07 | 1/15/2026 | 1/16/2026 3:59:49 PM EST |
| 132.00 | 0.01 | 0.35 | 0.18 | 0.20 | -0.18 | -47.37% | 0.00 | 8 | 21 | 0.35 | 0.06 | 0.02 | -0.05 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 133.00 | 0.04 | 0.47 | 0.26 | 0.16 | -0.04 | -20.00% | 0.00 | 9 | 69 | 0.42 | 0.04 | 0.02 | -0.04 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 134.00 | 0.02 | 0.36 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.41 | 0.03 | 0.01 | -0.03 | 1/15/2026 | 1/16/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 0.52 | 0.26 | 0.10 | -0.19 | -65.52% | 0.00 | 4 | 37 | 0.59 | 0.02 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 136.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | 0.01 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 3:59:49 PM EST |
| 137.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 1/16/2026 3:59:49 PM EST | |||
| 138.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 1/16/2026 3:59:49 PM EST | |||
| 139.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 1/16/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.46 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:49 PM EST |
| 141.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.24 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 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 | 1.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.54 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:49 PM EST |
| 109.00 | 0.00 | 0.29 | 0.15 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 2 | 0.55 | -0.02 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.12 | 0.06 | 0.21 | +0.06 | +40.00% | 0.00 | 1 | 103 | 0.43 | -0.03 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 111.00 | 0.00 | 0.32 | 0.16 | 0.15 | -0.01 | -6.25% | 0.00 | 2 | 7 | 0.49 | -0.04 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 112.00 | 0.00 | 0.43 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | -0.06 | 0.02 | -0.05 | 1/12/2026 | 1/16/2026 3:59:49 PM EST |
| 113.00 | 0.00 | 0.47 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.47 | -0.08 | 0.02 | -0.06 | 1/15/2026 | 1/16/2026 3:59:49 PM EST |
| 114.00 | 0.33 | 0.41 | 0.37 | 0.32 | +0.06 | +23.08% | 0.00 | 18 | 50 | 0.40 | -0.11 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 115.00 | 0.15 | 0.75 | 0.45 | 0.47 | +0.12 | +34.29% | 0.00 | 417 | 104 | 0.34 | -0.14 | 0.03 | -0.10 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 116.00 | 0.43 | 0.84 | 0.64 | 0.64 | +0.19 | +42.23% | 0.01 | 19 | 46 | 0.38 | -0.18 | 0.04 | -0.12 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 117.00 | 0.58 | 0.98 | 0.78 | 0.79 | +0.26 | +49.06% | 0.01 | 80 | 23 | 0.37 | -0.22 | 0.05 | -0.13 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 118.00 | 1.00 | 1.20 | 1.10 | 1.00 | +0.11 | +12.36% | 0.01 | 1,187 | 135 | 0.38 | -0.27 | 0.05 | -0.15 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 119.00 | 1.13 | 1.53 | 1.33 | 1.25 | +0.33 | +35.87% | 0.01 | 92 | 165 | 0.37 | -0.33 | 0.06 | -0.16 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 120.00 | 1.43 | 1.97 | 1.70 | 1.54 | +0.29 | +23.20% | 0.01 | 108 | 257 | 0.37 | -0.39 | 0.06 | -0.17 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 121.00 | 1.83 | 2.31 | 2.07 | 2.06 | +0.58 | +39.19% | 0.02 | 34 | 133 | 0.36 | -0.45 | 0.06 | -0.18 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 122.00 | 2.48 | 2.79 | 2.64 | 2.67 | +0.79 | +42.03% | 0.02 | 851 | 506 | 0.37 | -0.51 | 0.06 | -0.18 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 123.00 | 2.82 | 3.30 | 3.06 | 3.07 | +0.75 | +32.33% | 0.02 | 1,116 | 75 | 0.35 | -0.58 | 0.06 | -0.18 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 124.00 | 3.55 | 3.90 | 3.73 | 3.75 | +0.75 | +25.00% | 0.03 | 29 | 220 | 0.35 | -0.64 | 0.06 | -0.17 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 125.00 | 4.20 | 4.85 | 4.53 | 4.13 | +0.91 | +28.27% | 0.04 | 229 | 114 | 0.37 | -0.69 | 0.06 | -0.16 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 126.00 | 4.60 | 5.60 | 5.10 | 3.92 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.34 | -0.75 | 0.05 | -0.14 | 1/15/2026 | 1/16/2026 3:59:49 PM EST |
| 127.00 | 4.85 | 6.80 | 5.83 | 5.68 | +1.10 | +24.02% | 0.05 | 1 | 26 | 0.53 | -0.79 | 0.05 | -0.13 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 128.00 | 5.00 | 6.95 | 5.98 | 5.92 | 0.00 | 0.00% | 0.05 | 0 | 127 | 0.41 | -0.84 | 0.04 | -0.11 | 1/14/2026 | 1/16/2026 3:59:49 PM EST |
| 129.00 | 6.10 | 7.85 | 6.98 | 5.87 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.43 | -0.87 | 0.04 | -0.10 | 1/12/2026 | 1/16/2026 3:59:49 PM EST |
| 130.00 | 6.90 | 9.15 | 8.03 | 8.24 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.53 | -0.90 | 0.03 | -0.08 | 1/14/2026 | 1/16/2026 3:59:49 PM EST |
| 131.00 | 7.80 | 10.40 | 9.10 | 9.02 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.62 | -0.92 | 0.02 | -0.07 | 1/14/2026 | 1/16/2026 3:59:49 PM EST |
| 132.00 | 8.75 | 11.35 | 10.05 | % | 0.08 | 0 | 0 | 0.65 | -0.94 | 0.02 | -0.05 | 1/16/2026 3:59:49 PM EST | |||
| 133.00 | 9.70 | 12.30 | 11.00 | % | 0.08 | 0 | 0 | 0.68 | -0.96 | 0.02 | -0.04 | 1/16/2026 3:59:49 PM EST | |||
| 134.00 | 10.35 | 13.80 | 12.08 | 9.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.82 | -0.97 | 0.01 | -0.03 | 12/23/2025 | 1/16/2026 3:59:49 PM EST |
| 135.00 | 11.35 | 14.20 | 12.78 | % | 0.09 | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.02 | 1/16/2026 3:59:49 PM EST | |||
| 136.00 | 12.35 | 14.55 | 13.45 | % | 0.10 | 0 | 0 | 0.57 | -0.99 | 0.01 | -0.02 | 1/16/2026 3:59:49 PM EST | |||
| 137.00 | 13.70 | 15.90 | 14.80 | % | 0.11 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:49 PM EST | |||
| 138.00 | 14.35 | 17.20 | 15.78 | % | 0.11 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:49 PM EST | |||
| 139.00 | 15.35 | 19.35 | 17.35 | % | 0.12 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 1/16/2026 3:59:49 PM EST | |||
| 140.00 | 16.35 | 20.35 | 18.35 | % | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 141.00 | 17.35 | 21.35 | 19.35 | % | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 145.00 | 21.35 | 25.15 | 23.25 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 150.00 | 26.25 | 30.30 | 28.28 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 155.00 | 31.25 | 35.30 | 33.28 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 160.00 | 36.25 | 40.30 | 38.28 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 165.00 | 41.25 | 45.30 | 43.28 | % | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 170.00 | 46.25 | 50.30 | 48.28 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST |