Options Chain for ABBOTT LABORATORIES COM (ABT) - $98.49 as of 10/9/2026 1:21:20 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 | 28.20 | 31.20 | 29.70 | % | 0.42 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:58:50 PM EST | |||
| 75.00 | 23.20 | 26.20 | 24.70 | % | 0.33 | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 10/9/2026 12:58:50 PM EST | |||
| 80.00 | 18.20 | 21.20 | 19.70 | % | 0.25 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.01 | 10/9/2026 12:58:50 PM EST | |||
| 85.00 | 13.40 | 16.50 | 14.95 | % | 0.18 | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.02 | 10/9/2026 12:58:50 PM EST | |||
| 87.00 | 11.60 | 14.80 | 13.20 | % | 0.15 | 0 | 0 | 0.53 | 0.88 | 0.02 | -0.02 | 10/9/2026 12:58:50 PM EST | |||
| 88.00 | 10.80 | 13.90 | 12.35 | % | 0.14 | 0 | 0 | 0.51 | 0.86 | 0.02 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 89.00 | 9.90 | 13.10 | 11.50 | % | 0.13 | 0 | 0 | 0.50 | 0.83 | 0.02 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 90.00 | 9.10 | 12.30 | 10.70 | % | 0.12 | 0 | 0 | 0.49 | 0.81 | 0.02 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 91.00 | 8.30 | 11.50 | 9.90 | % | 0.11 | 0 | 0 | 0.48 | 0.79 | 0.02 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 92.00 | 7.50 | 10.80 | 9.15 | % | 0.10 | 0 | 0 | 0.31 | 0.77 | 0.03 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 93.00 | 6.70 | 10.00 | 8.35 | % | 0.09 | 0 | 0 | 0.31 | 0.73 | 0.03 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 94.00 | 7.00 | 7.90 | 7.45 | % | 0.08 | 0 | 0 | 0.31 | 0.70 | 0.03 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 95.00 | 6.40 | 7.30 | 6.85 | % | 0.07 | 0 | 0 | 0.31 | 0.68 | 0.03 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 96.00 | 5.60 | 6.60 | 6.10 | % | 0.06 | 0 | 0 | 0.31 | 0.64 | 0.03 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 97.00 | 5.20 | 5.80 | 5.50 | % | 0.06 | 0 | 0 | 0.31 | 0.61 | 0.04 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 98.00 | 4.50 | 5.50 | 5.00 | % | 0.05 | 0 | 0 | 0.28 | 0.57 | 0.04 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 99.00 | 4.20 | 4.90 | 4.55 | % | 0.05 | 0 | 0 | 0.31 | 0.53 | 0.04 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 100.00 | 3.60 | 4.50 | 4.05 | % | 0.04 | 0 | 0 | 0.26 | 0.49 | 0.04 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 101.00 | 1.65 | 3.90 | 2.78 | % | 0.03 | 0 | 0 | 0.30 | 0.45 | 0.04 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 102.00 | 2.80 | 3.70 | 3.25 | % | 0.03 | 0 | 0 | 0.30 | 0.42 | 0.04 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 103.00 | 2.45 | 3.00 | 2.73 | % | 0.03 | 0 | 0 | 0.30 | 0.38 | 0.04 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 104.00 | 2.15 | 2.95 | 2.55 | % | 0.02 | 0 | 0 | 0.30 | 0.34 | 0.04 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 105.00 | 1.85 | 2.65 | 2.25 | % | 0.02 | 0 | 0 | 0.30 | 0.31 | 0.03 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 106.00 | 1.50 | 2.30 | 1.90 | % | 0.02 | 0 | 0 | 0.30 | 0.28 | 0.03 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 107.00 | 1.10 | 2.10 | 1.60 | % | 0.01 | 0 | 0 | 0.29 | 0.25 | 0.03 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 108.00 | 0.90 | 3.40 | 2.15 | % | 0.02 | 0 | 0 | 0.32 | 0.22 | 0.03 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 109.00 | 0.15 | 1.60 | 0.88 | % | 0.01 | 0 | 0 | 0.27 | 0.20 | 0.03 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 110.00 | 0.30 | 1.50 | 0.90 | % | 0.01 | 0 | 0 | 0.27 | 0.18 | 0.03 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 111.00 | 0.35 | 2.90 | 1.63 | % | 0.01 | 0 | 0 | 0.31 | 0.15 | 0.02 | -0.02 | 10/9/2026 12:58:50 PM EST | |||
| 115.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 0.35 | 0.09 | 0.02 | -0.02 | 10/9/2026 12:58:50 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.01 | 10/9/2026 12:58:50 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 10/9/2026 12:58:50 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 10/9/2026 12:58:50 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 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | 0.00 | 10/9/2026 12:58:50 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.01 | -0.01 | 10/9/2026 12:58:50 PM EST | |||
| 85.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.56 | -0.09 | 0.01 | -0.02 | 10/9/2026 12:58:50 PM EST | |||
| 87.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.53 | -0.12 | 0.02 | -0.02 | 10/9/2026 12:58:50 PM EST | |||
| 88.00 | 0.50 | 2.90 | 1.70 | % | 0.02 | 0 | 0 | 0.52 | -0.14 | 0.02 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 89.00 | 0.35 | 2.70 | 1.53 | % | 0.02 | 0 | 0 | 0.37 | -0.17 | 0.02 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 90.00 | 0.35 | 1.90 | 1.13 | % | 0.01 | 0 | 0 | 0.34 | -0.19 | 0.02 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 91.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.36 | -0.21 | 0.02 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 92.00 | 0.20 | 3.50 | 1.85 | % | 0.02 | 0 | 0 | 0.37 | -0.23 | 0.03 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 93.00 | 1.20 | 2.40 | 1.80 | % | 0.02 | 0 | 0 | 0.30 | -0.27 | 0.03 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 94.00 | 0.45 | 2.95 | 1.70 | % | 0.02 | 0 | 0 | 0.25 | -0.30 | 0.03 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 95.00 | 2.35 | 2.95 | 2.65 | % | 0.03 | 0 | 0 | 0.32 | -0.32 | 0.03 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 96.00 | 1.95 | 3.40 | 2.68 | % | 0.03 | 0 | 0 | 0.29 | -0.36 | 0.03 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 97.00 | 3.10 | 3.60 | 3.35 | % | 0.03 | 0 | 0 | 0.31 | -0.39 | 0.04 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 98.00 | 3.10 | 4.00 | 3.55 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.43 | 0.04 | -0.04 | 10/8/2026 | 10/9/2026 12:58:50 PM EST |
| 99.00 | 4.00 | 4.90 | 4.45 | % | 0.04 | 0 | 0 | 0.30 | -0.47 | 0.04 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 100.00 | 4.10 | 5.10 | 4.60 | % | 0.05 | 0 | 0 | 0.29 | -0.51 | 0.04 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 101.00 | 5.10 | 5.70 | 5.40 | % | 0.05 | 0 | 0 | 0.31 | -0.55 | 0.04 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 102.00 | 5.20 | 6.30 | 5.75 | % | 0.06 | 0 | 0 | 0.29 | -0.58 | 0.04 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 103.00 | 6.40 | 6.90 | 6.65 | % | 0.06 | 0 | 0 | 0.31 | -0.62 | 0.04 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 104.00 | 6.50 | 7.90 | 7.20 | % | 0.07 | 0 | 0 | 0.29 | -0.66 | 0.04 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 105.00 | 7.70 | 8.50 | 8.10 | % | 0.08 | 0 | 0 | 0.31 | -0.69 | 0.03 | -0.04 | 10/9/2026 12:58:50 PM EST | |||
| 106.00 | 7.90 | 9.20 | 8.55 | 9.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | -0.72 | 0.03 | -0.03 | 10/8/2026 | 10/9/2026 12:58:50 PM EST |
| 107.00 | 7.90 | 10.90 | 9.40 | % | 0.09 | 0 | 0 | 0.28 | -0.75 | 0.03 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 108.00 | 8.40 | 11.90 | 10.15 | % | 0.09 | 0 | 0 | 0.43 | -0.78 | 0.03 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 109.00 | 9.20 | 12.90 | 11.05 | % | 0.10 | 0 | 0 | 0.45 | -0.80 | 0.03 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 110.00 | 10.30 | 13.70 | 12.00 | % | 0.11 | 0 | 0 | 0.45 | -0.82 | 0.03 | -0.03 | 10/9/2026 12:58:50 PM EST | |||
| 111.00 | 11.10 | 14.50 | 12.80 | % | 0.12 | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.02 | 10/9/2026 12:58:50 PM EST | |||
| 115.00 | 14.90 | 17.70 | 16.30 | % | 0.14 | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.02 | 10/9/2026 12:58:50 PM EST | |||
| 120.00 | 19.80 | 22.50 | 21.15 | % | 0.18 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 10/9/2026 12:58:50 PM EST | |||
| 125.00 | 24.50 | 28.40 | 26.45 | % | 0.21 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/9/2026 12:58:50 PM EST | |||
| 130.00 | 29.50 | 33.50 | 31.50 | % | 0.24 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 10/9/2026 12:58:50 PM EST |