Options Chain for ABBOTT LABORATORIES COM (ABT) - $97.38 as of 10/5/2026 6:50:48 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 | 51.50 | 54.10 | 52.80 | % | 1.11 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 50.00 | 49.00 | 51.60 | 50.30 | 52.01 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 10/5/2026 3:59:55 PM EST |
| 55.00 | 44.00 | 46.60 | 45.30 | 61.90 | 0.00 | 0.00% | 0.82 | 0 | 42 | 1.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/5/2026 3:59:55 PM EST |
| 60.00 | 39.00 | 41.60 | 40.30 | 42.45 | 0.00 | 0.00% | 0.67 | 0 | 29 | 0.91 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 3:59:55 PM EST |
| 65.00 | 34.00 | 36.40 | 35.20 | 33.33 | 0.00 | 0.00% | 0.54 | 0 | 6 | 0.76 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:55 PM EST |
| 70.00 | 29.10 | 31.50 | 30.30 | 37.72 | 0.00 | 0.00% | 0.43 | 0 | 17 | 0.67 | 0.99 | 0.00 | 0.00 | 8/3/2026 | 10/5/2026 3:59:55 PM EST |
| 75.00 | 23.80 | 26.50 | 25.15 | 31.45 | 0.00 | 0.00% | 0.34 | 0 | 25 | 0.56 | 0.97 | 0.00 | -0.01 | 8/4/2026 | 10/5/2026 3:59:55 PM EST |
| 77.50 | 21.40 | 23.70 | 22.55 | 20.80 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.44 | 0.95 | 0.01 | -0.01 | 10/1/2026 | 10/5/2026 3:59:55 PM EST |
| 80.00 | 19.00 | 21.50 | 20.25 | 16.20 | 0.00 | 0.00% | 0.25 | 0 | 54 | 0.43 | 0.94 | 0.01 | -0.02 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 82.50 | 16.70 | 19.00 | 17.85 | 16.25 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.39 | 0.91 | 0.01 | -0.02 | 10/1/2026 | 10/5/2026 3:59:55 PM EST |
| 85.00 | 15.00 | 16.70 | 15.85 | 15.25 | 0.00 | 0.00% | 0.19 | 0 | 125 | 0.37 | 0.88 | 0.01 | -0.02 | 10/1/2026 | 10/5/2026 3:59:55 PM EST |
| 87.50 | 12.60 | 14.50 | 13.55 | 13.95 | +3.07 | +28.22% | 0.15 | 2 | 71 | 0.35 | 0.85 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 90.00 | 11.20 | 12.50 | 11.85 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 110 | 0.29 | 0.80 | 0.02 | -0.03 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 92.50 | 9.30 | 10.60 | 9.95 | 10.00 | -2.30 | -18.70% | 0.11 | 1 | 432 | 0.29 | 0.75 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 95.00 | 7.80 | 8.50 | 8.15 | 8.25 | +1.93 | +30.54% | 0.09 | 250 | 4,035 | 0.29 | 0.69 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 97.50 | 6.40 | 6.80 | 6.60 | 6.60 | +1.70 | +34.70% | 0.07 | 111 | 459 | 0.29 | 0.61 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 100.00 | 5.10 | 5.40 | 5.25 | 5.30 | +1.46 | +38.03% | 0.05 | 204 | 648 | 0.29 | 0.53 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 105.00 | 3.00 | 3.20 | 3.10 | 3.20 | +1.10 | +52.39% | 0.03 | 68 | 4,963 | 0.28 | 0.37 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 110.00 | 1.70 | 1.80 | 1.75 | 1.75 | +0.60 | +52.18% | 0.02 | 39 | 1,484 | 0.28 | 0.24 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 115.00 | 0.90 | 1.10 | 1.00 | 0.90 | +0.33 | +57.90% | 0.01 | 7,847 | 4,815 | 0.29 | 0.15 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 120.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.14 | +45.17% | 0.00 | 8 | 2,190 | 0.28 | 0.09 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 125.00 | 0.15 | 0.50 | 0.33 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 632 | 0.30 | 0.05 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 130.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.08 | +66.67% | 0.00 | 1 | 1,039 | 0.29 | 0.03 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.35 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 267 | 0.37 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/5/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.43 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.45 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/5/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/5/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/5/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 46 | 0.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 65 | 0.56 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/5/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 200 | 0.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 192 | 0.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 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 | 0.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/5/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/5/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/5/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.56 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.51 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.45 | -0.01 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.39 | -0.03 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 77.50 | 0.15 | 0.35 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.34 | -0.04 | 0.01 | -0.01 | 9/30/2026 | 10/5/2026 3:59:55 PM EST |
| 80.00 | 0.30 | 0.65 | 0.48 | 0.33 | -0.21 | -38.89% | 0.01 | 2 | 1,955 | 0.35 | -0.06 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 82.50 | 0.40 | 0.55 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.32 | -0.09 | 0.01 | -0.02 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 85.00 | 0.60 | 0.75 | 0.68 | 0.75 | -0.30 | -28.58% | 0.01 | 3 | 571 | 0.30 | -0.12 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 87.50 | 0.95 | 1.10 | 1.03 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 422 | 0.31 | -0.15 | 0.02 | -0.03 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 90.00 | 1.35 | 1.55 | 1.45 | 1.45 | -0.66 | -31.28% | 0.02 | 12 | 675 | 0.30 | -0.20 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 92.50 | 1.90 | 2.10 | 2.00 | 2.00 | -0.85 | -29.83% | 0.02 | 7 | 317 | 0.29 | -0.25 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 95.00 | 2.65 | 2.85 | 2.75 | 2.67 | -1.23 | -31.54% | 0.03 | 7 | 416 | 0.29 | -0.32 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 97.50 | 3.50 | 3.80 | 3.65 | 3.80 | -1.40 | -26.93% | 0.04 | 12 | 530 | 0.28 | -0.39 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 100.00 | 4.70 | 5.00 | 4.85 | 4.90 | -1.70 | -25.76% | 0.05 | 32 | 1,069 | 0.28 | -0.47 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 105.00 | 7.60 | 8.00 | 7.80 | 7.60 | -2.10 | -21.65% | 0.07 | 85 | 880 | 0.28 | -0.63 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 110.00 | 10.70 | 11.70 | 11.20 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 1,207 | 0.25 | -0.76 | 0.03 | -0.03 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 115.00 | 15.20 | 16.80 | 16.00 | 18.20 | 0.00 | 0.00% | 0.14 | 0 | 531 | 0.29 | -0.85 | 0.02 | -0.02 | 10/1/2026 | 10/5/2026 3:59:55 PM EST |
| 120.00 | 19.80 | 21.40 | 20.60 | 19.80 | 0.00 | 0.00% | 0.17 | 0 | 93 | 0.40 | -0.91 | 0.01 | -0.01 | 9/25/2026 | 10/5/2026 3:59:55 PM EST |
| 125.00 | 24.20 | 26.30 | 25.25 | 24.69 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.45 | -0.95 | 0.01 | -0.01 | 9/28/2026 | 10/5/2026 3:59:55 PM EST |
| 130.00 | 29.20 | 31.30 | 30.25 | 18.50 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.50 | -0.97 | 0.00 | -0.01 | 8/28/2026 | 10/5/2026 3:59:55 PM EST |
| 135.00 | 34.10 | 36.30 | 35.20 | 35.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/21/2026 | 10/5/2026 3:59:55 PM EST |
| 140.00 | 39.20 | 41.30 | 40.25 | % | 0.29 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 145.00 | 44.00 | 46.20 | 45.10 | % | 0.31 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 150.00 | 48.90 | 51.50 | 50.20 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 155.00 | 54.10 | 56.20 | 55.15 | % | 0.36 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 160.00 | 59.10 | 61.20 | 60.15 | % | 0.38 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 165.00 | 64.10 | 66.20 | 65.15 | % | 0.39 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 170.00 | 69.00 | 71.20 | 70.10 | % | 0.41 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 175.00 | 74.00 | 76.20 | 75.10 | % | 0.43 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 180.00 | 79.00 | 81.20 | 80.10 | % | 0.44 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 185.00 | 83.90 | 86.20 | 85.05 | % | 0.46 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 190.00 | 89.10 | 91.20 | 90.15 | % | 0.47 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 195.00 | 94.10 | 96.20 | 95.15 | % | 0.49 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 200.00 | 99.10 | 101.20 | 100.15 | 99.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/5/2026 3:59:55 PM EST |