Options Chain for ABBOTT LABORATORIES COM (ABT) - $103.10 as of 10/27/2026 8:21:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 54.10 | 58.10 | 56.10 | 55.12 | 0.00 | 0.00% | 1.18 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 51.60 | 55.60 | 53.60 | 52.01 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 47.40 | 50.00 | 48.70 | 47.80 | 0.00 | 0.00% | 0.89 | 0 | 41 | 1.24 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 42.40 | 45.10 | 43.75 | 43.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 37.60 | 40.10 | 38.85 | 33.33 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 32.80 | 35.20 | 34.00 | 33.65 | -2.85 | -7.81% | 0.49 | 1 | 21 | 0.85 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 27.60 | 30.20 | 28.90 | 31.45 | 0.00 | 0.00% | 0.39 | 0 | 25 | 0.73 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 10/27/2026 4:00:00 PM EST |
| 77.50 | 25.10 | 27.70 | 26.40 | 20.80 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.67 | 0.99 | 0.00 | -0.02 | 10/1/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 22.70 | 25.30 | 24.00 | 25.20 | 0.00 | 0.00% | 0.30 | 0 | 53 | 0.63 | 0.99 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 82.50 | 20.30 | 22.70 | 21.50 | 16.25 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.56 | 0.97 | 0.00 | -0.02 | 10/1/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 18.40 | 20.30 | 19.35 | 18.90 | -1.46 | -7.18% | 0.23 | 1 | 124 | 0.51 | 0.95 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 87.50 | 15.50 | 18.10 | 16.80 | 17.00 | 0.00 | 0.00% | 0.19 | 0 | 69 | 0.49 | 0.93 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 13.90 | 15.60 | 14.75 | 15.07 | 0.00 | 0.00% | 0.16 | 0 | 109 | 0.44 | 0.91 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 92.50 | 10.90 | 13.20 | 12.05 | 13.30 | 0.00 | 0.00% | 0.13 | 0 | 424 | 0.39 | 0.87 | 0.02 | -0.04 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 9.60 | 10.30 | 9.95 | 10.10 | -0.56 | -5.26% | 0.10 | 3 | 3,792 | 0.26 | 0.82 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 97.50 | 7.80 | 8.20 | 8.00 | 8.00 | +0.25 | +3.23% | 0.08 | 14 | 415 | 0.26 | 0.76 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 6.00 | 7.10 | 6.55 | 6.90 | -0.33 | -4.57% | 0.07 | 1 | 656 | 0.28 | 0.68 | 0.04 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 3.40 | 3.70 | 3.55 | 3.50 | -0.80 | -18.61% | 0.03 | 65 | 5,061 | 0.25 | 0.48 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 1.60 | 1.75 | 1.68 | 1.70 | -0.30 | -15.00% | 0.02 | 232 | 2,153 | 0.25 | 0.29 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.31 | -29.25% | 0.01 | 68 | 4,219 | 0.25 | 0.15 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 0.20 | 0.40 | 0.30 | 0.32 | -0.13 | -28.89% | 0.00 | 497 | 2,338 | 0.25 | 0.07 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 0.05 | 0.65 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 102 | 2,525 | 0.29 | 0.03 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.33 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.41 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.46 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.47 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.52 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/27/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 46 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 65 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 200 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 192 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.93 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.53 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.47 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.43 | -0.01 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,936 | 0.41 | -0.01 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 82.50 | 0.15 | 0.30 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.36 | -0.03 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 0.15 | 0.30 | 0.23 | 0.28 | +0.06 | +27.28% | 0.00 | 7 | 612 | 0.32 | -0.05 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 87.50 | 0.20 | 0.45 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 5 | 436 | 0.30 | -0.07 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 0.40 | 0.55 | 0.48 | 0.46 | +0.01 | +2.23% | 0.01 | 9 | 2,497 | 0.29 | -0.09 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 92.50 | 0.65 | 0.75 | 0.70 | 0.70 | +0.05 | +7.70% | 0.01 | 28 | 443 | 0.28 | -0.13 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 0.95 | 1.35 | 1.15 | 1.10 | +0.08 | +7.85% | 0.01 | 40 | 1,073 | 0.27 | -0.18 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 97.50 | 1.25 | 1.75 | 1.50 | 1.60 | +0.08 | +5.27% | 0.02 | 34 | 726 | 0.26 | -0.24 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 2.30 | 2.50 | 2.40 | 2.40 | +0.30 | +14.29% | 0.02 | 29 | 1,378 | 0.27 | -0.32 | 0.04 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 4.40 | 4.80 | 4.60 | 4.41 | +0.11 | +2.56% | 0.04 | 3 | 891 | 0.26 | -0.52 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 7.40 | 8.90 | 8.15 | 9.75 | 0.00 | 0.00% | 0.07 | 0 | 1,210 | 0.27 | -0.71 | 0.04 | -0.04 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 11.00 | 12.50 | 11.75 | 16.61 | 0.00 | 0.00% | 0.10 | 0 | 528 | 0.31 | -0.85 | 0.02 | -0.02 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 15.50 | 17.90 | 16.70 | 21.50 | 0.00 | 0.00% | 0.14 | 0 | 85 | 0.42 | -0.93 | 0.01 | -0.01 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 20.40 | 22.80 | 21.60 | 26.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 10/6/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 25.40 | 28.00 | 26.70 | 18.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 30.40 | 33.00 | 31.70 | 35.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 35.40 | 38.00 | 36.70 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 145.00 | 40.40 | 42.90 | 41.65 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 150.00 | 45.40 | 48.00 | 46.70 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 155.00 | 50.40 | 53.00 | 51.70 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 160.00 | 55.40 | 58.00 | 56.70 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 165.00 | 60.40 | 63.00 | 61.70 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 170.00 | 65.40 | 68.00 | 66.70 | % | 0.39 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 175.00 | 70.40 | 73.80 | 72.10 | % | 0.41 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 180.00 | 75.40 | 78.00 | 76.70 | % | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 185.00 | 80.40 | 83.00 | 81.70 | % | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 190.00 | 85.40 | 88.00 | 86.70 | % | 0.46 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 195.00 | 90.40 | 93.00 | 91.70 | % | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 200.00 | 95.40 | 98.00 | 96.70 | 99.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/27/2026 4:00:00 PM EST |