Options Chain for ABBOTT LABORATORIES COM (ABT) - $105.75 as of 10/30/2026 7:20:55 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 | 34.50 | 37.80 | 36.15 | % | 0.52 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 75.00 | 30.30 | 32.90 | 31.60 | % | 0.42 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 80.00 | 25.20 | 27.90 | 26.55 | % | 0.33 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 85.00 | 20.30 | 23.00 | 21.65 | % | 0.25 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 87.00 | 18.60 | 20.90 | 19.75 | % | 0.23 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 88.00 | 17.60 | 19.90 | 18.75 | % | 0.21 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 89.00 | 16.60 | 19.10 | 17.85 | % | 0.20 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 10/30/2026 4:00:02 PM EST | |||
| 90.00 | 14.70 | 18.10 | 16.40 | % | 0.18 | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.02 | 10/30/2026 4:00:02 PM EST | |||
| 91.00 | 14.70 | 17.30 | 16.00 | % | 0.18 | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.02 | 10/30/2026 4:00:02 PM EST | |||
| 92.00 | 13.70 | 16.10 | 14.90 | % | 0.16 | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.02 | 10/30/2026 4:00:02 PM EST | |||
| 93.00 | 12.80 | 15.10 | 13.95 | % | 0.15 | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 94.00 | 11.90 | 14.30 | 13.10 | % | 0.14 | 0 | 0 | 0.51 | 0.92 | 0.02 | -0.02 | 10/30/2026 4:00:02 PM EST | |||
| 95.00 | 10.90 | 13.20 | 12.05 | % | 0.13 | 0 | 0 | 0.47 | 0.90 | 0.02 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 96.00 | 10.00 | 12.20 | 11.10 | % | 0.12 | 0 | 0 | 0.45 | 0.88 | 0.02 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 97.00 | 9.00 | 11.50 | 10.25 | % | 0.11 | 0 | 0 | 0.45 | 0.86 | 0.02 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 98.00 | 8.20 | 10.70 | 9.45 | % | 0.10 | 0 | 0 | 0.44 | 0.83 | 0.03 | -0.04 | 10/30/2026 4:00:02 PM EST | |||
| 99.00 | 7.40 | 9.60 | 8.50 | % | 0.09 | 0 | 0 | 0.25 | 0.81 | 0.03 | -0.04 | 10/30/2026 4:00:02 PM EST | |||
| 100.00 | 6.60 | 9.00 | 7.80 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.28 | 0.77 | 0.03 | -0.04 | 10/28/2026 | 10/30/2026 4:00:02 PM EST |
| 101.00 | 6.50 | 7.90 | 7.20 | 4.88 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.33 | 0.74 | 0.04 | -0.05 | 10/28/2026 | 10/30/2026 4:00:02 PM EST |
| 102.00 | 5.60 | 7.60 | 6.60 | % | 0.06 | 0 | 0 | 0.31 | 0.70 | 0.04 | -0.05 | 10/30/2026 4:00:02 PM EST | |||
| 103.00 | 4.40 | 6.30 | 5.35 | % | 0.05 | 0 | 0 | 0.26 | 0.67 | 0.04 | -0.05 | 10/30/2026 4:00:02 PM EST | |||
| 104.00 | 4.50 | 5.40 | 4.95 | 3.60 | -0.65 | -15.30% | 0.05 | 1 | 3 | 0.28 | 0.63 | 0.04 | -0.05 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 105.00 | 3.10 | 4.80 | 3.95 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.24 | 0.58 | 0.04 | -0.05 | 10/27/2026 | 10/30/2026 4:00:02 PM EST |
| 106.00 | 3.20 | 4.20 | 3.70 | 2.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | 0.54 | 0.05 | -0.05 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 107.00 | 2.80 | 3.60 | 3.20 | 3.25 | +0.70 | +27.46% | 0.03 | 1 | 0 | 0.26 | 0.49 | 0.05 | -0.05 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 108.00 | 2.50 | 3.10 | 2.80 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.26 | 0.45 | 0.05 | -0.05 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 109.00 | 2.10 | 2.75 | 2.43 | 1.80 | +0.29 | +19.21% | 0.02 | 10 | 32 | 0.26 | 0.40 | 0.04 | -0.05 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 110.00 | 1.70 | 3.50 | 2.60 | 1.96 | +0.61 | +45.19% | 0.02 | 7 | 69 | 0.26 | 0.36 | 0.04 | -0.05 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 111.00 | 1.30 | 2.05 | 1.68 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 536 | 0.26 | 0.32 | 0.04 | -0.05 | 10/27/2026 | 10/30/2026 4:00:02 PM EST |
| 112.00 | 1.00 | 1.95 | 1.48 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.26 | 0.28 | 0.04 | -0.04 | 10/26/2026 | 10/30/2026 4:00:02 PM EST |
| 113.00 | 0.85 | 1.60 | 1.23 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.24 | 0.04 | -0.04 | 10/26/2026 | 10/30/2026 4:00:02 PM EST |
| 114.00 | 0.15 | 2.10 | 1.13 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.26 | 0.21 | 0.03 | -0.04 | 10/28/2026 | 10/30/2026 4:00:02 PM EST |
| 115.00 | 0.65 | 0.85 | 0.75 | 0.80 | +0.25 | +45.46% | 0.01 | 58 | 2 | 0.25 | 0.18 | 0.03 | -0.03 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 116.00 | 0.25 | 1.25 | 0.75 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.15 | 0.03 | -0.03 | 10/26/2026 | 10/30/2026 4:00:02 PM EST |
| 117.00 | 0.15 | 1.00 | 0.58 | % | 0.00 | 0 | 0 | 0.25 | 0.13 | 0.02 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.02 | -0.02 | 10/30/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.01 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 10/30/2026 4:00:02 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 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 87.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 88.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.01 | 0.00 | -0.01 | 10/28/2026 | 10/30/2026 4:00:02 PM EST |
| 89.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 10/30/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | -0.03 | 0.01 | -0.02 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 91.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.03 | 0.01 | -0.02 | 10/26/2026 | 10/30/2026 4:00:02 PM EST |
| 92.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.05 | 0.01 | -0.02 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 93.00 | 0.00 | 1.20 | 0.60 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.06 | 0.01 | -0.03 | 10/27/2026 | 10/30/2026 4:00:02 PM EST |
| 94.00 | 0.10 | 0.90 | 0.50 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.30 | -0.08 | 0.02 | -0.02 | 10/27/2026 | 10/30/2026 4:00:02 PM EST |
| 95.00 | 0.15 | 0.80 | 0.48 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.29 | -0.10 | 0.02 | -0.03 | 10/28/2026 | 10/30/2026 4:00:02 PM EST |
| 96.00 | 0.20 | 1.00 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.29 | -0.12 | 0.02 | -0.03 | 10/28/2026 | 10/30/2026 4:00:02 PM EST |
| 97.00 | 0.45 | 0.95 | 0.70 | 0.70 | -0.25 | -26.32% | 0.01 | 1 | 3 | 0.29 | -0.14 | 0.02 | -0.03 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 98.00 | 0.40 | 1.50 | 0.95 | % | 0.01 | 0 | 0 | 0.29 | -0.17 | 0.03 | -0.04 | 10/30/2026 4:00:02 PM EST | |||
| 99.00 | 0.55 | 1.70 | 1.13 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.29 | -0.19 | 0.03 | -0.04 | 10/28/2026 | 10/30/2026 4:00:02 PM EST |
| 100.00 | 0.75 | 1.90 | 1.33 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | -0.23 | 0.03 | -0.04 | 10/28/2026 | 10/30/2026 4:00:02 PM EST |
| 101.00 | 1.00 | 3.30 | 2.15 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | -0.26 | 0.04 | -0.05 | 10/27/2026 | 10/30/2026 4:00:02 PM EST |
| 102.00 | 0.90 | 2.75 | 1.83 | 1.76 | -1.28 | -42.11% | 0.02 | 1 | 1 | 0.28 | -0.30 | 0.04 | -0.05 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 103.00 | 1.65 | 2.35 | 2.00 | 2.09 | % | 0.02 | 5 | 0 | 0.27 | -0.33 | 0.04 | -0.05 | 10/30/2026 | 10/30/2026 4:00:02 PM EST | |
| 104.00 | 2.05 | 2.85 | 2.45 | % | 0.02 | 0 | 0 | 0.27 | -0.37 | 0.04 | -0.05 | 10/30/2026 4:00:02 PM EST | |||
| 105.00 | 2.15 | 3.60 | 2.88 | 2.90 | % | 0.03 | 5 | 0 | 0.27 | -0.42 | 0.04 | -0.05 | 10/30/2026 | 10/30/2026 4:00:02 PM EST | |
| 106.00 | 2.85 | 3.70 | 3.28 | 4.54 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.27 | -0.46 | 0.05 | -0.05 | 10/26/2026 | 10/30/2026 4:00:02 PM EST |
| 107.00 | 3.10 | 4.20 | 3.65 | % | 0.03 | 0 | 0 | 0.26 | -0.51 | 0.05 | -0.05 | 10/30/2026 4:00:02 PM EST | |||
| 108.00 | 3.70 | 5.00 | 4.35 | % | 0.04 | 0 | 0 | 0.27 | -0.55 | 0.05 | -0.05 | 10/30/2026 4:00:02 PM EST | |||
| 109.00 | 4.50 | 5.40 | 4.95 | % | 0.05 | 0 | 0 | 0.27 | -0.60 | 0.04 | -0.05 | 10/30/2026 4:00:02 PM EST | |||
| 110.00 | 5.00 | 6.00 | 5.50 | % | 0.05 | 0 | 0 | 0.26 | -0.64 | 0.04 | -0.05 | 10/30/2026 4:00:02 PM EST | |||
| 111.00 | 5.60 | 6.90 | 6.25 | % | 0.06 | 0 | 0 | 0.26 | -0.68 | 0.04 | -0.05 | 10/30/2026 4:00:02 PM EST | |||
| 112.00 | 5.80 | 8.20 | 7.00 | 8.53 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | -0.72 | 0.04 | -0.04 | 10/26/2026 | 10/30/2026 4:00:02 PM EST |
| 113.00 | 6.60 | 8.90 | 7.75 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.76 | 0.04 | -0.04 | 10/26/2026 | 10/30/2026 4:00:02 PM EST |
| 114.00 | 7.40 | 9.60 | 8.50 | % | 0.07 | 0 | 0 | 0.37 | -0.79 | 0.03 | -0.04 | 10/30/2026 4:00:02 PM EST | |||
| 115.00 | 8.10 | 10.40 | 9.25 | % | 0.08 | 0 | 0 | 0.37 | -0.82 | 0.03 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 116.00 | 9.00 | 11.30 | 10.15 | % | 0.09 | 0 | 0 | 0.38 | -0.85 | 0.03 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 117.00 | 10.00 | 12.30 | 11.15 | % | 0.10 | 0 | 0 | 0.40 | -0.87 | 0.02 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 120.00 | 12.70 | 15.20 | 13.95 | % | 0.12 | 0 | 0 | 0.46 | -0.92 | 0.02 | -0.02 | 10/30/2026 4:00:02 PM EST | |||
| 125.00 | 17.70 | 20.80 | 19.25 | % | 0.15 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 130.00 | 22.50 | 25.80 | 24.15 | % | 0.19 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST |