Options Chain for ABBOTT LABORATORIES COM (ABT) - $90.55 as of 6/17/2026 7:42:26 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 | 39.80 | 42.30 | 41.05 | % | 0.86 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST | |||
| 50.00 | 37.40 | 40.10 | 38.75 | 36.55 | 0.00 | 0.00% | 0.78 | 0 | 1 | 0.67 | 0.98 | 0.00 | 0.00 | 5/18/2026 | 6/17/2026 3:59:36 PM EST |
| 55.00 | 33.00 | 34.90 | 33.95 | 30.50 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.55 | 0.96 | 0.00 | -0.01 | 5/15/2026 | 6/17/2026 3:59:36 PM EST |
| 60.00 | 28.10 | 30.40 | 29.25 | 31.31 | 0.00 | 0.00% | 0.49 | 0 | 28 | 0.51 | 0.94 | 0.00 | -0.01 | 6/8/2026 | 6/17/2026 3:59:36 PM EST |
| 65.00 | 23.80 | 25.70 | 24.75 | 28.15 | 0.00 | 0.00% | 0.38 | 0 | 13 | 0.32 | 0.90 | 0.01 | -0.01 | 6/9/2026 | 6/17/2026 3:59:36 PM EST |
| 70.00 | 19.70 | 21.40 | 20.55 | 23.50 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.35 | 0.85 | 0.01 | -0.01 | 6/9/2026 | 6/17/2026 3:59:36 PM EST |
| 75.00 | 15.90 | 17.50 | 16.70 | 17.30 | 0.00 | 0.00% | 0.22 | 0 | 23 | 0.34 | 0.79 | 0.01 | -0.02 | 6/10/2026 | 6/17/2026 3:59:36 PM EST |
| 77.50 | 13.80 | 15.70 | 14.75 | 17.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.33 | 0.75 | 0.01 | -0.02 | 6/9/2026 | 6/17/2026 3:59:36 PM EST |
| 80.00 | 12.20 | 14.00 | 13.10 | 16.30 | 0.00 | 0.00% | 0.16 | 0 | 58 | 0.33 | 0.71 | 0.02 | -0.02 | 6/5/2026 | 6/17/2026 3:59:36 PM EST |
| 82.50 | 10.80 | 12.40 | 11.60 | 11.15 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.33 | 0.67 | 0.02 | -0.02 | 6/12/2026 | 6/17/2026 3:59:36 PM EST |
| 85.00 | 9.40 | 10.90 | 10.15 | 10.01 | -0.29 | -2.82% | 0.12 | 1 | 32 | 0.33 | 0.62 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 3:59:36 PM EST |
| 87.50 | 8.00 | 9.60 | 8.80 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.32 | 0.57 | 0.02 | -0.02 | 6/15/2026 | 6/17/2026 3:59:36 PM EST |
| 90.00 | 7.00 | 7.60 | 7.30 | 7.20 | -1.30 | -15.30% | 0.08 | 1 | 106 | 0.31 | 0.52 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 3:59:36 PM EST |
| 92.50 | 5.60 | 7.00 | 6.30 | 6.10 | -0.90 | -12.86% | 0.07 | 1 | 394 | 0.31 | 0.47 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 3:59:36 PM EST |
| 95.00 | 5.00 | 5.50 | 5.25 | 5.10 | -0.60 | -10.53% | 0.06 | 7,827 | 8,057 | 0.30 | 0.42 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 3:59:36 PM EST |
| 97.50 | 4.10 | 4.70 | 4.40 | 4.47 | -1.13 | -20.18% | 0.05 | 1 | 172 | 0.30 | 0.38 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 3:59:36 PM EST |
| 100.00 | 3.40 | 4.20 | 3.80 | 3.76 | -0.59 | -13.57% | 0.04 | 3 | 377 | 0.31 | 0.33 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 3:59:36 PM EST |
| 105.00 | 2.40 | 3.20 | 2.80 | 3.10 | 0.00 | 0.00% | 0.03 | 2 | 542 | 0.31 | 0.25 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 3:59:36 PM EST |
| 110.00 | 1.75 | 2.05 | 1.90 | 1.80 | -0.35 | -16.28% | 0.02 | 7 | 831 | 0.31 | 0.19 | 0.01 | -0.01 | 6/17/2026 | 6/17/2026 3:59:36 PM EST |
| 115.00 | 0.85 | 1.70 | 1.28 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.30 | 0.14 | 0.01 | -0.01 | 6/16/2026 | 6/17/2026 3:59:36 PM EST |
| 120.00 | 0.55 | 1.35 | 0.95 | 1.32 | +0.36 | +37.50% | 0.01 | 1 | 359 | 0.31 | 0.11 | 0.01 | -0.01 | 6/17/2026 | 6/17/2026 3:59:36 PM EST |
| 125.00 | 0.40 | 0.90 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.31 | 0.08 | 0.01 | -0.01 | 6/16/2026 | 6/17/2026 3:59:36 PM EST |
| 130.00 | 0.35 | 0.75 | 0.55 | 0.51 | +0.06 | +13.34% | 0.00 | 1 | 422 | 0.33 | 0.06 | 0.01 | -0.01 | 6/17/2026 | 6/17/2026 3:59:36 PM EST |
| 135.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.31 | 0.05 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 3:59:36 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.33 | 0.04 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:36 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.42 | 0.02 | 0.00 | 0.00 | 4/23/2026 | 6/17/2026 3:59:36 PM EST |
| 150.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.35 | 0.02 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 3:59:36 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.48 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 6/17/2026 3:59:36 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.44 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 6/17/2026 3:59:36 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/17/2026 3:59:36 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 46 | 0.53 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 65 | 0.55 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST | |||
| 180.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/17/2026 3:59:36 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST | |||
| 190.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 200 | 0.76 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 192 | 0.68 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:36 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 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:36 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 2 | 0.40 | -0.02 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:36 PM EST |
| 55.00 | 0.05 | 0.60 | 0.33 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.37 | -0.04 | 0.00 | -0.01 | 6/1/2026 | 6/17/2026 3:59:36 PM EST |
| 60.00 | 0.50 | 0.85 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.39 | -0.06 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 3:59:36 PM EST |
| 65.00 | 0.85 | 1.50 | 1.18 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 261 | 0.38 | -0.10 | 0.01 | -0.01 | 6/16/2026 | 6/17/2026 3:59:36 PM EST |
| 70.00 | 1.40 | 1.90 | 1.65 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 339 | 0.35 | -0.15 | 0.01 | -0.01 | 6/16/2026 | 6/17/2026 3:59:36 PM EST |
| 75.00 | 2.45 | 2.90 | 2.68 | 2.60 | +0.24 | +10.17% | 0.04 | 1 | 298 | 0.34 | -0.21 | 0.01 | -0.02 | 6/17/2026 | 6/17/2026 3:59:36 PM EST |
| 77.50 | 2.90 | 3.50 | 3.20 | 3.00 | -0.30 | -9.10% | 0.04 | 3 | 160 | 0.33 | -0.25 | 0.01 | -0.02 | 6/17/2026 | 6/17/2026 3:59:36 PM EST |
| 80.00 | 3.70 | 4.10 | 3.90 | 4.00 | +0.40 | +11.12% | 0.05 | 11 | 858 | 0.32 | -0.29 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 3:59:36 PM EST |
| 82.50 | 4.60 | 5.30 | 4.95 | 4.30 | -1.20 | -21.82% | 0.06 | 1 | 192 | 0.33 | -0.33 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 3:59:36 PM EST |
| 85.00 | 5.10 | 6.30 | 5.70 | 5.54 | -0.56 | -9.18% | 0.07 | 6 | 450 | 0.31 | -0.38 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 3:59:36 PM EST |
| 87.50 | 6.80 | 7.50 | 7.15 | 6.10 | -1.60 | -20.78% | 0.08 | 1 | 132 | 0.32 | -0.43 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 3:59:36 PM EST |
| 90.00 | 7.50 | 9.10 | 8.30 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 423 | 0.32 | -0.48 | 0.02 | -0.02 | 6/16/2026 | 6/17/2026 3:59:36 PM EST |
| 92.50 | 9.40 | 10.20 | 9.80 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.32 | -0.53 | 0.02 | -0.02 | 6/12/2026 | 6/17/2026 3:59:36 PM EST |
| 95.00 | 9.80 | 11.80 | 10.80 | 11.11 | 0.00 | 0.00% | 0.11 | 0 | 243 | 0.29 | -0.58 | 0.02 | -0.02 | 6/4/2026 | 6/17/2026 3:59:36 PM EST |
| 97.50 | 11.50 | 13.70 | 12.60 | 12.45 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.30 | -0.62 | 0.02 | -0.02 | 6/4/2026 | 6/17/2026 3:59:36 PM EST |
| 100.00 | 13.30 | 15.30 | 14.30 | 14.85 | 0.00 | 0.00% | 0.14 | 0 | 466 | 0.29 | -0.67 | 0.02 | -0.02 | 6/15/2026 | 6/17/2026 3:59:36 PM EST |
| 105.00 | 17.10 | 19.20 | 18.15 | 18.30 | 0.00 | 0.00% | 0.17 | 0 | 317 | 0.28 | -0.75 | 0.02 | -0.02 | 6/15/2026 | 6/17/2026 3:59:36 PM EST |
| 110.00 | 21.40 | 23.50 | 22.45 | 23.20 | 0.00 | 0.00% | 0.20 | 0 | 1,001 | 0.36 | -0.81 | 0.01 | -0.01 | 5/21/2026 | 6/17/2026 3:59:36 PM EST |
| 115.00 | 25.90 | 28.00 | 26.95 | 30.12 | 0.00 | 0.00% | 0.23 | 0 | 452 | 0.37 | -0.86 | 0.01 | -0.01 | 5/27/2026 | 6/17/2026 3:59:36 PM EST |
| 120.00 | 30.60 | 32.80 | 31.70 | 36.65 | 0.00 | 0.00% | 0.26 | 0 | 114 | 0.39 | -0.89 | 0.01 | -0.01 | 5/13/2026 | 6/17/2026 3:59:36 PM EST |
| 125.00 | 35.50 | 37.70 | 36.60 | 27.64 | 0.00 | 0.00% | 0.29 | 0 | 56 | 0.42 | -0.92 | 0.01 | -0.01 | 4/16/2026 | 6/17/2026 3:59:36 PM EST |
| 130.00 | 40.50 | 43.20 | 41.85 | 39.79 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.49 | -0.94 | 0.01 | -0.01 | 6/4/2026 | 6/17/2026 3:59:36 PM EST |
| 135.00 | 45.00 | 48.10 | 46.55 | 36.54 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.01 | 4/13/2026 | 6/17/2026 3:59:36 PM EST |
| 140.00 | 49.90 | 53.20 | 51.55 | % | 0.37 | 0 | 0 | 0.55 | -0.96 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST | |||
| 145.00 | 55.40 | 58.10 | 56.75 | % | 0.39 | 0 | 0 | 0.56 | -0.98 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST | |||
| 150.00 | 59.90 | 63.80 | 61.85 | % | 0.41 | 0 | 0 | 0.66 | -0.98 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST | |||
| 155.00 | 65.40 | 68.10 | 66.75 | % | 0.43 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST | |||
| 160.00 | 69.80 | 73.80 | 71.80 | % | 0.45 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST | |||
| 165.00 | 75.40 | 78.10 | 76.75 | % | 0.47 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST | |||
| 170.00 | 79.80 | 83.70 | 81.75 | % | 0.48 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST | |||
| 175.00 | 84.70 | 88.00 | 86.35 | % | 0.49 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST | |||
| 180.00 | 89.70 | 93.70 | 91.70 | % | 0.51 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST | |||
| 185.00 | 95.10 | 97.90 | 96.50 | % | 0.52 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST | |||
| 190.00 | 99.70 | 103.00 | 101.35 | % | 0.53 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST | |||
| 195.00 | 104.70 | 108.00 | 106.35 | % | 0.55 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST | |||
| 200.00 | 109.70 | 112.90 | 111.30 | % | 0.56 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:36 PM EST |