Options Chain for ABBOTT LABORATORIES COM (ABT) - $110.51 as of 11/10/2026 12:41:12 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 | 38.70 | 42.10 | 40.40 | % | 0.58 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:01 AM EST | |||
| 75.00 | 33.90 | 37.20 | 35.55 | % | 0.47 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:01 AM EST | |||
| 80.00 | 28.70 | 32.00 | 30.35 | % | 0.38 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:01 AM EST | |||
| 85.00 | 24.00 | 26.50 | 25.25 | % | 0.30 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 11/10/2026 10:59:01 AM EST | |||
| 90.00 | 19.10 | 21.70 | 20.40 | % | 0.23 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.03 | 11/10/2026 10:59:01 AM EST | |||
| 95.00 | 14.30 | 17.00 | 15.65 | % | 0.16 | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.04 | 11/10/2026 10:59:01 AM EST | |||
| 97.00 | 12.60 | 15.20 | 13.90 | % | 0.14 | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.04 | 11/10/2026 10:59:01 AM EST | |||
| 98.00 | 11.60 | 14.30 | 12.95 | % | 0.13 | 0 | 0 | 0.46 | 0.88 | 0.02 | -0.05 | 11/10/2026 10:59:01 AM EST | |||
| 99.00 | 10.80 | 13.50 | 12.15 | % | 0.12 | 0 | 0 | 0.45 | 0.86 | 0.02 | -0.05 | 11/10/2026 10:59:01 AM EST | |||
| 100.00 | 10.20 | 11.70 | 10.95 | % | 0.11 | 0 | 0 | 0.44 | 0.84 | 0.02 | -0.05 | 11/10/2026 10:59:01 AM EST | |||
| 101.00 | 9.20 | 11.80 | 10.50 | % | 0.10 | 0 | 0 | 0.26 | 0.82 | 0.02 | -0.05 | 11/10/2026 10:59:01 AM EST | |||
| 102.00 | 8.40 | 10.30 | 9.35 | 9.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.27 | 0.79 | 0.03 | -0.05 | 11/9/2026 | 11/10/2026 10:59:01 AM EST |
| 103.00 | 7.80 | 9.50 | 8.65 | % | 0.08 | 0 | 0 | 0.29 | 0.77 | 0.03 | -0.06 | 11/10/2026 10:59:01 AM EST | |||
| 104.00 | 7.00 | 9.50 | 8.25 | % | 0.08 | 0 | 0 | 0.31 | 0.74 | 0.03 | -0.06 | 11/10/2026 10:59:01 AM EST | |||
| 105.00 | 6.40 | 7.70 | 7.05 | % | 0.07 | 0 | 0 | 0.31 | 0.71 | 0.03 | -0.06 | 11/10/2026 10:59:01 AM EST | |||
| 106.00 | 6.00 | 6.80 | 6.40 | % | 0.06 | 0 | 0 | 0.28 | 0.67 | 0.03 | -0.06 | 11/10/2026 10:59:01 AM EST | |||
| 107.00 | 5.30 | 6.30 | 5.80 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.31 | 0.64 | 0.04 | -0.06 | 11/6/2026 | 11/10/2026 10:59:01 AM EST |
| 108.00 | 4.70 | 5.60 | 5.15 | 8.88 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | 0.60 | 0.04 | -0.06 | 11/5/2026 | 11/10/2026 10:59:01 AM EST |
| 109.00 | 4.00 | 5.00 | 4.50 | 4.80 | % | 0.04 | 10 | 0 | 0.25 | 0.57 | 0.04 | -0.06 | 11/10/2026 | 11/10/2026 10:59:01 AM EST | |
| 110.00 | 3.90 | 4.40 | 4.15 | 3.78 | -0.92 | -19.58% | 0.04 | 1 | 1 | 0.25 | 0.53 | 0.04 | -0.06 | 11/10/2026 | 11/10/2026 10:59:01 AM EST |
| 111.00 | 3.30 | 4.20 | 3.75 | 3.80 | -0.20 | -5.00% | 0.03 | 7 | 1 | 0.29 | 0.49 | 0.04 | -0.06 | 11/10/2026 | 11/10/2026 10:59:01 AM EST |
| 112.00 | 2.65 | 3.50 | 3.08 | % | 0.03 | 0 | 0 | 0.26 | 0.45 | 0.04 | -0.06 | 11/10/2026 10:59:01 AM EST | |||
| 113.00 | 2.30 | 3.30 | 2.80 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | 0.41 | 0.04 | -0.05 | 11/9/2026 | 11/10/2026 10:59:01 AM EST |
| 114.00 | 1.95 | 2.70 | 2.33 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | 0.37 | 0.04 | -0.05 | 11/9/2026 | 11/10/2026 10:59:01 AM EST |
| 115.00 | 1.55 | 2.95 | 2.25 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | 0.34 | 0.04 | -0.05 | 11/6/2026 | 11/10/2026 10:59:01 AM EST |
| 116.00 | 1.35 | 2.00 | 1.68 | % | 0.01 | 0 | 0 | 0.27 | 0.30 | 0.04 | -0.05 | 11/10/2026 10:59:01 AM EST | |||
| 117.00 | 1.15 | 2.05 | 1.60 | % | 0.01 | 0 | 0 | 0.26 | 0.27 | 0.03 | -0.04 | 11/10/2026 10:59:01 AM EST | |||
| 118.00 | 0.95 | 1.60 | 1.28 | % | 0.01 | 0 | 0 | 0.26 | 0.24 | 0.03 | -0.04 | 11/10/2026 10:59:01 AM EST | |||
| 119.00 | 0.80 | 1.40 | 1.10 | % | 0.01 | 0 | 0 | 0.26 | 0.22 | 0.03 | -0.04 | 11/10/2026 10:59:01 AM EST | |||
| 120.00 | 0.60 | 1.45 | 1.03 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.27 | 0.19 | 0.03 | -0.04 | 11/9/2026 | 11/10/2026 10:59:01 AM EST |
| 121.00 | 0.50 | 1.25 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.17 | 0.03 | -0.03 | 11/6/2026 | 11/10/2026 10:59:01 AM EST |
| 122.00 | 0.40 | 1.15 | 0.78 | 0.69 | % | 0.01 | 1 | 0 | 0.27 | 0.15 | 0.02 | -0.03 | 11/10/2026 | 11/10/2026 10:59:01 AM EST | |
| 123.00 | 0.30 | 1.45 | 0.88 | % | 0.01 | 0 | 0 | 0.29 | 0.13 | 0.02 | -0.03 | 11/10/2026 10:59:01 AM EST | |||
| 124.00 | 0.20 | 0.95 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.27 | 0.12 | 0.02 | -0.03 | 11/9/2026 | 11/10/2026 10:59:01 AM EST |
| 125.00 | 0.15 | 0.85 | 0.50 | % | 0.00 | 0 | 0 | 0.27 | 0.11 | 0.02 | -0.03 | 11/10/2026 10:59:01 AM EST | |||
| 126.00 | 0.10 | 2.10 | 1.10 | % | 0.01 | 0 | 0 | 0.33 | 0.09 | 0.02 | -0.02 | 11/10/2026 10:59:01 AM EST | |||
| 127.00 | 0.05 | 2.05 | 1.05 | % | 0.01 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.02 | 11/10/2026 10:59:01 AM EST | |||
| 128.00 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.29 | 0.07 | 0.01 | -0.02 | 11/10/2026 10:59:01 AM EST | |||
| 129.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.01 | -0.01 | 11/10/2026 10:59:01 AM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.04 | 0.01 | -0.01 | 11/9/2026 | 11/10/2026 10:59:01 AM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 11/10/2026 10:59:01 AM 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:01 AM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:01 AM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:01 AM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 11/10/2026 10:59:01 AM EST | |||
| 90.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.03 | 11/10/2026 10:59:01 AM EST | |||
| 95.00 | 0.15 | 1.10 | 0.63 | % | 0.01 | 0 | 0 | 0.33 | -0.08 | 0.01 | -0.04 | 11/10/2026 10:59:01 AM EST | |||
| 97.00 | 0.30 | 1.05 | 0.68 | % | 0.01 | 0 | 0 | 0.31 | -0.10 | 0.02 | -0.04 | 11/10/2026 10:59:01 AM EST | |||
| 98.00 | 0.40 | 1.15 | 0.78 | % | 0.01 | 0 | 0 | 0.30 | -0.12 | 0.02 | -0.05 | 11/10/2026 10:59:01 AM EST | |||
| 99.00 | 0.50 | 1.30 | 0.90 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.02 | -0.05 | 11/10/2026 10:59:01 AM EST | |||
| 100.00 | 0.75 | 1.15 | 0.95 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.02 | -0.05 | 11/10/2026 10:59:01 AM EST | |||
| 101.00 | 0.80 | 1.55 | 1.18 | 1.08 | % | 0.01 | 3 | 0 | 0.28 | -0.18 | 0.02 | -0.05 | 11/10/2026 | 11/10/2026 10:59:01 AM EST | |
| 102.00 | 0.75 | 1.45 | 1.10 | % | 0.01 | 0 | 0 | 0.28 | -0.21 | 0.03 | -0.05 | 11/10/2026 10:59:01 AM EST | |||
| 103.00 | 1.10 | 2.10 | 1.60 | % | 0.02 | 0 | 0 | 0.27 | -0.23 | 0.03 | -0.06 | 11/10/2026 10:59:01 AM EST | |||
| 104.00 | 1.30 | 2.10 | 1.70 | % | 0.02 | 0 | 0 | 0.28 | -0.26 | 0.03 | -0.06 | 11/10/2026 10:59:01 AM EST | |||
| 105.00 | 1.75 | 2.15 | 1.95 | % | 0.02 | 0 | 0 | 0.29 | -0.29 | 0.03 | -0.06 | 11/10/2026 10:59:01 AM EST | |||
| 106.00 | 1.90 | 2.70 | 2.30 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.30 | -0.33 | 0.03 | -0.06 | 11/6/2026 | 11/10/2026 10:59:01 AM EST |
| 107.00 | 2.30 | 3.10 | 2.70 | % | 0.03 | 0 | 0 | 0.27 | -0.36 | 0.04 | -0.06 | 11/10/2026 10:59:01 AM EST | |||
| 108.00 | 2.65 | 3.50 | 3.08 | % | 0.03 | 0 | 0 | 0.27 | -0.40 | 0.04 | -0.06 | 11/10/2026 10:59:01 AM EST | |||
| 109.00 | 3.10 | 3.70 | 3.40 | % | 0.03 | 0 | 0 | 0.27 | -0.43 | 0.04 | -0.06 | 11/10/2026 10:59:01 AM EST | |||
| 110.00 | 3.70 | 4.10 | 3.90 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.47 | 0.04 | -0.06 | 11/9/2026 | 11/10/2026 10:59:01 AM EST |
| 111.00 | 4.20 | 5.00 | 4.60 | % | 0.04 | 0 | 0 | 0.26 | -0.51 | 0.04 | -0.06 | 11/10/2026 10:59:01 AM EST | |||
| 112.00 | 4.30 | 5.40 | 4.85 | % | 0.04 | 0 | 0 | 0.25 | -0.55 | 0.04 | -0.06 | 11/10/2026 10:59:01 AM EST | |||
| 113.00 | 5.30 | 6.10 | 5.70 | % | 0.05 | 0 | 0 | 0.26 | -0.59 | 0.04 | -0.05 | 11/10/2026 10:59:01 AM EST | |||
| 114.00 | 5.90 | 7.10 | 6.50 | % | 0.06 | 0 | 0 | 0.27 | -0.63 | 0.04 | -0.05 | 11/10/2026 10:59:01 AM EST | |||
| 115.00 | 6.50 | 7.10 | 6.80 | % | 0.06 | 0 | 0 | 0.27 | -0.66 | 0.04 | -0.05 | 11/10/2026 10:59:01 AM EST | |||
| 116.00 | 6.70 | 8.80 | 7.75 | 6.75 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.35 | -0.70 | 0.04 | -0.05 | 11/6/2026 | 11/10/2026 10:59:01 AM EST |
| 117.00 | 7.50 | 9.60 | 8.55 | % | 0.07 | 0 | 0 | 0.35 | -0.73 | 0.03 | -0.04 | 11/10/2026 10:59:01 AM EST | |||
| 118.00 | 8.30 | 11.10 | 9.70 | % | 0.08 | 0 | 0 | 0.43 | -0.76 | 0.03 | -0.04 | 11/10/2026 10:59:01 AM EST | |||
| 119.00 | 9.10 | 11.20 | 10.15 | % | 0.09 | 0 | 0 | 0.35 | -0.78 | 0.03 | -0.04 | 11/10/2026 10:59:01 AM EST | |||
| 120.00 | 10.00 | 12.20 | 11.10 | % | 0.09 | 0 | 0 | 0.37 | -0.81 | 0.03 | -0.04 | 11/10/2026 10:59:01 AM EST | |||
| 121.00 | 10.90 | 12.90 | 11.90 | % | 0.10 | 0 | 0 | 0.37 | -0.83 | 0.03 | -0.03 | 11/10/2026 10:59:01 AM EST | |||
| 122.00 | 11.80 | 13.80 | 12.80 | % | 0.10 | 0 | 0 | 0.37 | -0.85 | 0.02 | -0.03 | 11/10/2026 10:59:01 AM EST | |||
| 123.00 | 12.70 | 15.00 | 13.85 | % | 0.11 | 0 | 0 | 0.37 | -0.87 | 0.02 | -0.03 | 11/10/2026 10:59:01 AM EST | |||
| 124.00 | 13.70 | 15.70 | 14.70 | % | 0.12 | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.03 | 11/10/2026 10:59:01 AM EST | |||
| 125.00 | 14.60 | 17.00 | 15.80 | % | 0.13 | 0 | 0 | 0.44 | -0.89 | 0.02 | -0.03 | 11/10/2026 10:59:01 AM EST | |||
| 126.00 | 15.60 | 17.50 | 16.55 | % | 0.13 | 0 | 0 | 0.40 | -0.91 | 0.02 | -0.02 | 11/10/2026 10:59:01 AM EST | |||
| 127.00 | 16.60 | 18.90 | 17.75 | % | 0.14 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.02 | 11/10/2026 10:59:01 AM EST | |||
| 128.00 | 17.60 | 20.30 | 18.95 | % | 0.15 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 11/10/2026 10:59:01 AM EST | |||
| 129.00 | 18.60 | 21.30 | 19.95 | % | 0.15 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 11/10/2026 10:59:01 AM EST | |||
| 130.00 | 19.50 | 22.30 | 20.90 | % | 0.16 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 11/10/2026 10:59:01 AM EST | |||
| 135.00 | 24.50 | 27.30 | 25.90 | % | 0.19 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 11/10/2026 10:59:01 AM EST |