Options Chain for ABBOTT LABORATORIES COM (ABT) - $102.50 as of 9/18/2026 7:00:44 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 | 30.60 | 34.70 | 32.65 | % | 0.47 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 75.00 | 25.60 | 29.70 | 27.65 | % | 0.37 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 80.00 | 21.30 | 24.80 | 23.05 | % | 0.29 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 9/18/2026 4:00:00 PM EST | |||
| 85.00 | 16.40 | 19.20 | 17.80 | % | 0.21 | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.03 | 9/18/2026 4:00:00 PM EST | |||
| 90.00 | 11.70 | 14.00 | 12.85 | % | 0.14 | 0 | 0 | 0.63 | 0.91 | 0.02 | -0.05 | 9/18/2026 4:00:00 PM EST | |||
| 91.00 | 10.50 | 13.70 | 12.10 | % | 0.13 | 0 | 0 | 0.71 | 0.90 | 0.02 | -0.05 | 9/18/2026 4:00:00 PM EST | |||
| 92.00 | 9.80 | 12.80 | 11.30 | % | 0.12 | 0 | 0 | 0.69 | 0.87 | 0.02 | -0.06 | 9/18/2026 4:00:00 PM EST | |||
| 93.00 | 8.50 | 11.10 | 9.80 | % | 0.11 | 0 | 0 | 0.54 | 0.84 | 0.02 | -0.08 | 9/18/2026 4:00:00 PM EST | |||
| 94.00 | 7.60 | 10.10 | 8.85 | % | 0.09 | 0 | 0 | 0.50 | 0.80 | 0.02 | -0.09 | 9/18/2026 4:00:00 PM EST | |||
| 95.00 | 7.00 | 9.30 | 8.15 | % | 0.09 | 0 | 0 | 0.49 | 0.79 | 0.03 | -0.09 | 9/18/2026 4:00:00 PM EST | |||
| 96.00 | 5.80 | 8.50 | 7.15 | % | 0.07 | 0 | 0 | 0.48 | 0.78 | 0.03 | -0.08 | 9/18/2026 4:00:00 PM EST | |||
| 97.00 | 5.10 | 7.70 | 6.40 | % | 0.07 | 0 | 0 | 0.47 | 0.74 | 0.03 | -0.09 | 9/18/2026 4:00:00 PM EST | |||
| 98.00 | 4.10 | 6.90 | 5.50 | 5.40 | -2.10 | -28.00% | 0.06 | 10 | 1 | 0.45 | 0.71 | 0.04 | -0.09 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 99.00 | 4.00 | 6.10 | 5.05 | % | 0.05 | 0 | 0 | 0.28 | 0.68 | 0.04 | -0.09 | 9/18/2026 4:00:00 PM EST | |||
| 100.00 | 2.75 | 4.80 | 3.78 | 3.98 | +0.83 | +26.35% | 0.04 | 1 | 3 | 0.21 | 0.65 | 0.04 | -0.09 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 101.00 | 2.15 | 4.10 | 3.13 | 4.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | 0.60 | 0.05 | -0.08 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 102.00 | 2.50 | 3.30 | 2.90 | 3.10 | -0.05 | -1.59% | 0.03 | 1 | 31 | 0.25 | 0.56 | 0.05 | -0.08 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 103.00 | 2.05 | 2.60 | 2.33 | 2.50 | -0.99 | -28.37% | 0.02 | 1 | 4 | 0.25 | 0.50 | 0.06 | -0.07 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 104.00 | 1.45 | 3.20 | 2.33 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.29 | 0.44 | 0.06 | -0.07 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 105.00 | 1.10 | 1.70 | 1.40 | 1.50 | -0.05 | -3.23% | 0.01 | 10 | 10 | 0.23 | 0.37 | 0.06 | -0.06 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 106.00 | 0.85 | 1.35 | 1.10 | 1.10 | +0.26 | +30.96% | 0.01 | 21 | 15 | 0.23 | 0.30 | 0.06 | -0.05 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 107.00 | 0.55 | 2.90 | 1.73 | 1.03 | -0.22 | -17.60% | 0.02 | 2 | 13 | 0.33 | 0.25 | 0.05 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 108.00 | 0.05 | 3.00 | 1.53 | 0.73 | +0.30 | +69.77% | 0.01 | 11 | 86 | 0.32 | 0.18 | 0.05 | -0.03 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 109.00 | 0.00 | 2.05 | 1.03 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.45 | 0.15 | 0.04 | -0.03 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.45 | -0.05 | -10.00% | 0.00 | 2 | 13 | 0.30 | 0.08 | 0.03 | -0.02 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 111.00 | 0.05 | 2.35 | 1.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | 0.05 | 0.02 | -0.01 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 112.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | 0.04 | 0.02 | -0.01 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 113.00 | 0.00 | 2.25 | 1.13 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | 0.04 | 0.01 | -0.01 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 114.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.12 | -0.38 | -76.00% | 0.01 | 92 | 23 | 0.51 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 116.00 | 0.00 | 1.40 | 0.70 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.01 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:00 PM EST |
| 117.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.62 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:00 PM EST |
| 118.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:00 PM EST |
| 119.00 | 0.00 | 1.65 | 0.83 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:00 PM EST |
| 121.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 122.00 | 0.00 | 2.15 | 1.08 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:00 PM EST |
| 123.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 124.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 126.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 127.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 128.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 129.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 9/18/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | -0.03 | 0.01 | -0.03 | 9/18/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.09 | 0.02 | -0.05 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 91.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | -0.10 | 0.02 | -0.05 | 9/18/2026 4:00:00 PM EST | |||
| 92.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.48 | -0.13 | 0.02 | -0.06 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 93.00 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 0 | 0.38 | -0.16 | 0.02 | -0.08 | 9/18/2026 4:00:00 PM EST | |||
| 94.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.13 | -30.24% | 0.00 | 1 | 3 | 0.27 | -0.20 | 0.02 | -0.09 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 95.00 | 0.20 | 1.00 | 0.60 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 816 | 0.31 | -0.21 | 0.03 | -0.09 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 96.00 | 0.30 | 2.85 | 1.58 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.22 | 0.03 | -0.08 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 97.00 | 0.30 | 2.00 | 1.15 | 0.55 | -0.05 | -8.34% | 0.01 | 2 | 4 | 0.33 | -0.26 | 0.03 | -0.09 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 98.00 | 0.55 | 1.65 | 1.10 | 0.72 | -0.03 | -4.00% | 0.01 | 2 | 4 | 0.30 | -0.29 | 0.04 | -0.09 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 99.00 | 0.80 | 3.20 | 2.00 | 0.95 | -0.07 | -6.87% | 0.02 | 1 | 11 | 0.37 | -0.32 | 0.04 | -0.09 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 100.00 | 1.10 | 3.20 | 2.15 | 1.34 | -0.12 | -8.22% | 0.02 | 8 | 17 | 0.35 | -0.35 | 0.04 | -0.09 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 101.00 | 1.30 | 3.70 | 2.50 | 1.50 | -0.17 | -10.18% | 0.02 | 2 | 823 | 0.34 | -0.40 | 0.05 | -0.08 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 102.00 | 1.70 | 3.70 | 2.70 | 2.17 | -0.43 | -16.54% | 0.03 | 2 | 40 | 0.31 | -0.44 | 0.05 | -0.08 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 103.00 | 2.35 | 4.00 | 3.18 | 3.57 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.31 | -0.50 | 0.06 | -0.07 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 104.00 | 2.60 | 3.80 | 3.20 | 3.36 | -0.54 | -13.85% | 0.03 | 1 | 56 | 0.26 | -0.56 | 0.06 | -0.07 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 105.00 | 2.80 | 5.20 | 4.00 | 3.64 | -0.38 | -9.46% | 0.04 | 2 | 75 | 0.26 | -0.63 | 0.06 | -0.06 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 106.00 | 3.40 | 5.80 | 4.60 | 4.84 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.38 | -0.70 | 0.06 | -0.05 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 107.00 | 4.10 | 6.50 | 5.30 | 5.51 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.38 | -0.75 | 0.05 | -0.04 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 108.00 | 5.20 | 7.60 | 6.40 | 6.92 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.42 | -0.82 | 0.05 | -0.03 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 109.00 | 5.80 | 8.50 | 7.15 | 7.36 | -0.18 | -2.39% | 0.07 | 3 | 1 | 0.44 | -0.85 | 0.04 | -0.03 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 110.00 | 6.70 | 9.10 | 7.90 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.42 | -0.92 | 0.03 | -0.02 | 9/4/2026 | 9/18/2026 4:00:00 PM EST |
| 111.00 | 7.60 | 10.00 | 8.80 | 3.24 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | -0.95 | 0.02 | -0.01 | 8/31/2026 | 9/18/2026 4:00:00 PM EST |
| 112.00 | 8.30 | 11.00 | 9.65 | % | 0.09 | 0 | 0 | 0.47 | -0.96 | 0.02 | -0.01 | 9/18/2026 4:00:00 PM EST | |||
| 113.00 | 9.20 | 12.20 | 10.70 | % | 0.09 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 9/18/2026 4:00:00 PM EST | |||
| 114.00 | 10.60 | 13.00 | 11.80 | % | 0.10 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 115.00 | 11.50 | 14.60 | 13.05 | % | 0.11 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 116.00 | 12.40 | 15.60 | 14.00 | % | 0.12 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 117.00 | 13.20 | 16.60 | 14.90 | 13.77 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 118.00 | 14.20 | 17.60 | 15.90 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 119.00 | 15.30 | 18.60 | 16.95 | 12.89 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:00 PM EST |
| 120.00 | 16.20 | 19.60 | 17.90 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 121.00 | 16.70 | 20.60 | 18.65 | 12.36 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:00 PM EST |
| 122.00 | 18.20 | 21.60 | 19.90 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 123.00 | 19.20 | 22.60 | 20.90 | % | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 124.00 | 20.20 | 23.60 | 21.90 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 125.00 | 21.20 | 24.60 | 22.90 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 126.00 | 21.70 | 25.60 | 23.65 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 127.00 | 23.20 | 26.60 | 24.90 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 128.00 | 24.20 | 27.60 | 25.90 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 129.00 | 25.20 | 28.60 | 26.90 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 130.00 | 26.20 | 29.60 | 27.90 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST |