Options Chain for ABBOTT LABORATORIES COM (ABT) - $115.70 as of 8/26/2026 7:41:50 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 | 62.50 | 66.50 | 64.50 | 61.70 | 0.00 | 0.00% | 1.29 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 4:00:01 PM EST |
| 55.00 | 57.50 | 61.50 | 59.50 | % | 1.08 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 60.00 | 52.50 | 56.50 | 54.50 | % | 0.91 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 65.00 | 47.50 | 51.60 | 49.55 | 27.94 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/26/2026 4:00:01 PM EST |
| 70.00 | 42.70 | 46.50 | 44.60 | 19.70 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/26/2026 4:00:01 PM EST |
| 75.00 | 37.60 | 41.70 | 39.65 | 15.95 | 0.00 | 0.00% | 0.53 | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/26/2026 4:00:01 PM EST |
| 77.50 | 35.10 | 39.20 | 37.15 | 29.78 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 4:00:01 PM EST |
| 80.00 | 32.70 | 36.70 | 34.70 | 30.40 | 0.00 | 0.00% | 0.43 | 0 | 17 | 0.86 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 4:00:01 PM EST |
| 82.50 | 30.50 | 34.20 | 32.35 | 10.04 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/26/2026 4:00:01 PM EST |
| 85.00 | 27.70 | 31.00 | 29.35 | 23.93 | 0.00 | 0.00% | 0.35 | 0 | 27 | 0.74 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 4:00:01 PM EST |
| 87.50 | 25.30 | 29.30 | 27.30 | 22.00 | 0.00 | 0.00% | 0.31 | 0 | 43 | 0.70 | 0.98 | 0.00 | -0.01 | 8/12/2026 | 8/26/2026 4:00:01 PM EST |
| 90.00 | 24.40 | 26.80 | 25.60 | 24.00 | 0.00 | 0.00% | 0.28 | 0 | 155 | 0.53 | 0.97 | 0.00 | -0.01 | 8/18/2026 | 8/26/2026 4:00:01 PM EST |
| 92.50 | 21.70 | 23.90 | 22.80 | 22.38 | 0.00 | 0.00% | 0.25 | 0 | 70 | 0.44 | 0.96 | 0.01 | -0.01 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 95.00 | 19.60 | 21.20 | 20.40 | 23.00 | 0.00 | 0.00% | 0.21 | 0 | 349 | 0.44 | 0.94 | 0.01 | -0.02 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 97.50 | 17.20 | 19.50 | 18.35 | 19.20 | +0.70 | +3.79% | 0.19 | 1 | 669 | 0.44 | 0.92 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 100.00 | 14.90 | 16.70 | 15.80 | 16.80 | -0.85 | -4.82% | 0.16 | 3 | 735 | 0.39 | 0.89 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 105.00 | 10.50 | 11.60 | 11.05 | 12.00 | -0.05 | -0.42% | 0.11 | 4 | 1,184 | 0.31 | 0.81 | 0.02 | -0.03 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 110.00 | 6.50 | 7.60 | 7.05 | 7.30 | -1.97 | -21.26% | 0.06 | 54 | 2,623 | 0.27 | 0.68 | 0.03 | -0.04 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 115.00 | 4.00 | 4.50 | 4.25 | 4.35 | -1.20 | -21.63% | 0.04 | 11 | 1,153 | 0.26 | 0.50 | 0.04 | -0.05 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 120.00 | 2.10 | 2.40 | 2.25 | 2.25 | -0.85 | -27.42% | 0.02 | 58 | 2,044 | 0.25 | 0.33 | 0.03 | -0.04 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 125.00 | 0.95 | 1.15 | 1.05 | 1.10 | -0.43 | -28.11% | 0.01 | 56 | 886 | 0.25 | 0.19 | 0.03 | -0.03 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 130.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.47 | -46.08% | 0.00 | 17 | 266 | 0.26 | 0.10 | 0.02 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 135.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.15 | -42.86% | 0.00 | 10 | 93 | 0.24 | 0.05 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.02 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 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 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.83 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/26/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 579 | 0.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 4:00:01 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,160 | 0.46 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 666 | 0.53 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.45 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 87.50 | 0.05 | 0.25 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.36 | -0.02 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.34 | -0.03 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 92.50 | 0.05 | 0.35 | 0.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.31 | -0.04 | 0.01 | -0.01 | 8/14/2026 | 8/26/2026 4:00:01 PM EST |
| 95.00 | 0.20 | 0.45 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.32 | -0.06 | 0.01 | -0.02 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 97.50 | 0.25 | 0.60 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.30 | -0.08 | 0.01 | -0.02 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 100.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.02 | +3.78% | 0.01 | 17 | 916 | 0.29 | -0.11 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 105.00 | 1.20 | 1.40 | 1.30 | 1.30 | +0.22 | +20.37% | 0.01 | 76 | 1,051 | 0.28 | -0.19 | 0.02 | -0.03 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 110.00 | 2.45 | 2.75 | 2.60 | 2.60 | +0.40 | +18.19% | 0.02 | 38 | 437 | 0.27 | -0.32 | 0.03 | -0.04 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 115.00 | 4.50 | 5.00 | 4.75 | 4.75 | +0.75 | +18.75% | 0.04 | 42 | 159 | 0.27 | -0.50 | 0.04 | -0.05 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 120.00 | 7.00 | 8.10 | 7.55 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.25 | -0.67 | 0.03 | -0.04 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 125.00 | 10.40 | 12.00 | 11.20 | 12.85 | 0.00 | 0.00% | 0.09 | 0 | 69 | 0.29 | -0.81 | 0.03 | -0.03 | 8/18/2026 | 8/26/2026 4:00:01 PM EST |
| 130.00 | 14.60 | 16.50 | 15.55 | % | 0.12 | 0 | 0 | 0.32 | -0.90 | 0.02 | -0.02 | 8/26/2026 4:00:01 PM EST | |||
| 135.00 | 18.90 | 21.20 | 20.05 | % | 0.15 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.01 | 8/26/2026 4:00:01 PM EST | |||
| 140.00 | 23.80 | 27.80 | 25.80 | % | 0.18 | 0 | 0 | 0.46 | -0.98 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 145.00 | 28.80 | 32.80 | 30.80 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 150.00 | 33.80 | 37.80 | 35.80 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 155.00 | 38.90 | 42.80 | 40.85 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 160.00 | 43.80 | 47.80 | 45.80 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 165.00 | 48.90 | 52.80 | 50.85 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 170.00 | 53.80 | 57.80 | 55.80 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST |