Options Chain for ABBOTT LABORATORIES COM (ABT) - $111.59 as of 8/28/2026 12:00:45 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 | 60.80 | 63.80 | 62.30 | 50.57 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/28/2026 2:58:48 PM EST |
| 55.00 | 55.90 | 58.80 | 57.35 | % | 1.04 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:48 PM EST | |||
| 60.00 | 50.90 | 53.80 | 52.35 | 30.05 | 0.00 | 0.00% | 0.87 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 8/28/2026 2:58:48 PM EST |
| 65.00 | 46.00 | 48.80 | 47.40 | % | 0.73 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:48 PM EST | |||
| 70.00 | 41.00 | 44.00 | 42.50 | 35.85 | 0.00 | 0.00% | 0.61 | 0 | 60 | 0.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/28/2026 2:58:48 PM EST |
| 75.00 | 36.00 | 38.80 | 37.40 | 34.80 | 0.00 | 0.00% | 0.50 | 0 | 10 | 0.66 | 0.99 | 0.00 | 0.00 | 7/29/2026 | 8/28/2026 2:58:48 PM EST |
| 77.50 | 33.60 | 36.30 | 34.95 | 12.26 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.61 | 0.99 | 0.00 | 0.00 | 5/12/2026 | 8/28/2026 2:58:48 PM EST |
| 80.00 | 31.10 | 33.40 | 32.25 | 36.70 | 0.00 | 0.00% | 0.40 | 0 | 124 | 0.52 | 0.99 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 2:58:48 PM EST |
| 82.50 | 28.90 | 31.40 | 30.15 | 24.36 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.54 | 0.98 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 2:58:48 PM EST |
| 85.00 | 26.60 | 28.50 | 27.55 | 31.92 | 0.00 | 0.00% | 0.32 | 0 | 106 | 0.45 | 0.98 | 0.00 | -0.01 | 8/21/2026 | 8/28/2026 2:58:48 PM EST |
| 87.50 | 24.20 | 26.10 | 25.15 | 27.87 | 0.00 | 0.00% | 0.29 | 0 | 91 | 0.43 | 0.97 | 0.00 | -0.01 | 8/19/2026 | 8/28/2026 2:58:48 PM EST |
| 90.00 | 22.70 | 23.70 | 23.20 | 27.63 | 0.00 | 0.00% | 0.26 | 0 | 229 | 0.40 | 0.95 | 0.01 | -0.01 | 8/24/2026 | 8/28/2026 2:58:48 PM EST |
| 92.50 | 19.50 | 21.40 | 20.45 | 23.20 | 0.00 | 0.00% | 0.22 | 0 | 230 | 0.38 | 0.93 | 0.01 | -0.01 | 8/21/2026 | 8/28/2026 2:58:48 PM EST |
| 95.00 | 18.40 | 19.10 | 18.75 | 18.20 | -4.30 | -19.12% | 0.20 | 1 | 884 | 0.33 | 0.90 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 2:58:48 PM EST |
| 97.50 | 15.00 | 16.90 | 15.95 | 15.80 | 0.00 | 0.00% | 0.16 | 0 | 215 | 0.34 | 0.87 | 0.01 | -0.02 | 8/27/2026 | 8/28/2026 2:58:48 PM EST |
| 100.00 | 12.90 | 14.70 | 13.80 | 17.45 | 0.00 | 0.00% | 0.14 | 0 | 484 | 0.24 | 0.83 | 0.02 | -0.03 | 8/26/2026 | 8/28/2026 2:58:48 PM EST |
| 105.00 | 9.60 | 10.90 | 10.25 | 10.05 | 0.00 | 0.00% | 0.10 | 0 | 1,370 | 0.27 | 0.73 | 0.02 | -0.03 | 8/27/2026 | 8/28/2026 2:58:48 PM EST |
| 110.00 | 7.10 | 7.40 | 7.25 | 7.37 | +0.51 | +7.44% | 0.07 | 15 | 1,364 | 0.27 | 0.60 | 0.03 | -0.04 | 8/28/2026 | 8/28/2026 2:58:48 PM EST |
| 115.00 | 4.60 | 4.90 | 4.75 | 4.80 | +0.41 | +9.34% | 0.04 | 77 | 933 | 0.26 | 0.46 | 0.03 | -0.04 | 8/28/2026 | 8/28/2026 2:58:48 PM EST |
| 120.00 | 2.80 | 3.10 | 2.95 | 2.93 | +0.26 | +9.74% | 0.02 | 2,226 | 1,326 | 0.26 | 0.33 | 0.03 | -0.03 | 8/28/2026 | 8/28/2026 2:58:48 PM EST |
| 125.00 | 1.55 | 1.80 | 1.68 | 1.65 | 0.00 | 0.00% | 0.01 | 5,113 | 1,437 | 0.26 | 0.22 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 2:58:48 PM EST |
| 130.00 | 0.70 | 1.05 | 0.88 | 0.95 | +0.05 | +5.56% | 0.01 | 16 | 1,377 | 0.25 | 0.14 | 0.02 | -0.02 | 8/28/2026 | 8/28/2026 2:58:48 PM EST |
| 135.00 | 0.35 | 0.65 | 0.50 | 0.55 | +0.02 | +3.78% | 0.00 | 11 | 196 | 0.26 | 0.09 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 2:58:48 PM EST |
| 140.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.26 | 0.05 | 0.01 | -0.01 | 8/27/2026 | 8/28/2026 2:58:48 PM EST |
| 145.00 | 0.05 | 0.30 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | 0.03 | 0.00 | -0.01 | 8/24/2026 | 8/28/2026 2:58:48 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 2:58:48 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 2:58:48 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 10 | 0.37 | 0.00 | 0.00 | 0.00 | 8/28/2026 2:58:48 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/28/2026 2:58:48 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 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/28/2026 2:58:48 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/28/2026 2:58:48 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.75 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/28/2026 2:58:48 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 2:58:48 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 693 | 0.46 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:58:48 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 915 | 0.44 | -0.01 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 2:58:48 PM EST |
| 77.50 | 0.05 | 0.25 | 0.15 | 0.13 | +0.03 | +30.00% | 0.00 | 10 | 488 | 0.38 | -0.01 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:48 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.03 | +23.08% | 0.00 | 10 | 882 | 0.36 | -0.01 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:48 PM EST |
| 82.50 | 0.15 | 0.30 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.36 | -0.02 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 2:58:48 PM EST |
| 85.00 | 0.15 | 0.30 | 0.23 | 0.28 | -0.07 | -20.00% | 0.00 | 1 | 769 | 0.33 | -0.02 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 2:58:48 PM EST |
| 87.50 | 0.15 | 0.50 | 0.33 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.32 | -0.03 | 0.00 | -0.01 | 8/14/2026 | 8/28/2026 2:58:48 PM EST |
| 90.00 | 0.30 | 0.60 | 0.45 | 0.50 | +0.01 | +2.05% | 0.01 | 1 | 411 | 0.31 | -0.05 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 2:58:48 PM EST |
| 92.50 | 0.45 | 0.85 | 0.65 | 0.67 | -0.03 | -4.29% | 0.01 | 2 | 564 | 0.31 | -0.07 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 2:58:48 PM EST |
| 95.00 | 0.65 | 1.00 | 0.83 | 0.90 | 0.00 | 0.00% | 0.01 | 3 | 365 | 0.30 | -0.10 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 2:58:48 PM EST |
| 97.50 | 0.95 | 1.25 | 1.10 | 1.20 | -0.06 | -4.77% | 0.01 | 4 | 79 | 0.29 | -0.13 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 2:58:48 PM EST |
| 100.00 | 1.35 | 1.55 | 1.45 | 1.45 | -0.20 | -12.13% | 0.01 | 8 | 88 | 0.28 | -0.17 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 2:58:48 PM EST |
| 105.00 | 2.50 | 2.70 | 2.60 | 2.80 | -0.12 | -4.11% | 0.02 | 12 | 222 | 0.27 | -0.27 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 2:58:48 PM EST |
| 110.00 | 4.20 | 4.50 | 4.35 | 4.37 | -0.38 | -8.00% | 0.04 | 15 | 245 | 0.27 | -0.40 | 0.03 | -0.04 | 8/28/2026 | 8/28/2026 2:58:48 PM EST |
| 115.00 | 6.60 | 6.90 | 6.75 | 6.90 | -0.50 | -6.76% | 0.06 | 17 | 567 | 0.26 | -0.54 | 0.03 | -0.04 | 8/28/2026 | 8/28/2026 2:58:48 PM EST |
| 120.00 | 9.70 | 11.10 | 10.40 | 10.46 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.28 | -0.67 | 0.03 | -0.03 | 8/27/2026 | 8/28/2026 2:58:48 PM EST |
| 125.00 | 13.50 | 15.00 | 14.25 | 16.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.28 | -0.78 | 0.02 | -0.03 | 8/17/2026 | 8/28/2026 2:58:48 PM EST |
| 130.00 | 17.80 | 20.00 | 18.90 | % | 0.15 | 0 | 0 | 0.30 | -0.86 | 0.02 | -0.02 | 8/28/2026 2:58:48 PM EST | |||
| 135.00 | 22.40 | 24.00 | 23.20 | % | 0.17 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.01 | 8/28/2026 2:58:48 PM EST | |||
| 140.00 | 27.10 | 29.50 | 28.30 | % | 0.20 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 8/28/2026 2:58:48 PM EST | |||
| 145.00 | 30.90 | 34.40 | 32.65 | % | 0.23 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 8/28/2026 2:58:48 PM EST | |||
| 150.00 | 36.60 | 39.40 | 38.00 | % | 0.25 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 8/28/2026 2:58:48 PM EST | |||
| 155.00 | 41.80 | 44.40 | 43.10 | % | 0.28 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 8/28/2026 2:58:48 PM EST | |||
| 160.00 | 46.60 | 49.40 | 48.00 | % | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:48 PM EST | |||
| 165.00 | 51.60 | 54.40 | 53.00 | % | 0.32 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:48 PM EST |