Options Chain for ABBOTT LABS COM (ABT) - $126.76 as of 1/9/2026 5:40:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 53.85 | 58.05 | 55.95 | % | 0.80 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 75.00 | 48.85 | 53.05 | 50.95 | % | 0.68 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 80.00 | 43.95 | 48.05 | 46.00 | % | 0.57 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 85.00 | 38.90 | 43.05 | 40.98 | % | 0.48 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 90.00 | 34.00 | 38.05 | 36.03 | % | 0.40 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 95.00 | 28.90 | 33.05 | 30.98 | % | 0.33 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 100.00 | 24.15 | 27.55 | 25.85 | % | 0.26 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 105.00 | 19.25 | 22.75 | 21.00 | % | 0.20 | 0 | 0 | 0.52 | 0.98 | 0.01 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 110.00 | 14.50 | 18.00 | 16.25 | % | 0.15 | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 113.00 | 12.85 | 15.30 | 14.08 | % | 0.12 | 0 | 0 | 0.41 | 0.88 | 0.02 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 114.00 | 10.90 | 14.45 | 12.68 | % | 0.11 | 0 | 0 | 0.40 | 0.86 | 0.02 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 115.00 | 10.00 | 13.55 | 11.78 | % | 0.10 | 0 | 0 | 0.39 | 0.84 | 0.02 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 116.00 | 9.15 | 12.75 | 10.95 | % | 0.09 | 0 | 0 | 0.38 | 0.82 | 0.02 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 117.00 | 8.30 | 11.90 | 10.10 | % | 0.09 | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 118.00 | 7.50 | 11.15 | 9.33 | % | 0.08 | 0 | 0 | 0.37 | 0.77 | 0.03 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 119.00 | 6.75 | 10.35 | 8.55 | % | 0.07 | 0 | 0 | 0.36 | 0.74 | 0.03 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 120.00 | 7.00 | 8.60 | 7.80 | % | 0.07 | 0 | 0 | 0.29 | 0.71 | 0.03 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 121.00 | 5.25 | 8.95 | 7.10 | % | 0.06 | 0 | 0 | 0.23 | 0.68 | 0.03 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 122.00 | 6.40 | 7.25 | 6.83 | % | 0.06 | 0 | 0 | 0.26 | 0.65 | 0.03 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 123.00 | 4.00 | 6.75 | 5.38 | % | 0.04 | 0 | 0 | 0.21 | 0.61 | 0.03 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 124.00 | 5.10 | 6.05 | 5.58 | % | 0.04 | 0 | 0 | 0.26 | 0.58 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 125.00 | 2.75 | 5.50 | 4.13 | % | 0.03 | 0 | 0 | 0.20 | 0.54 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 126.00 | 3.95 | 5.85 | 4.90 | % | 0.04 | 0 | 0 | 0.27 | 0.51 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 127.00 | 3.45 | 4.45 | 3.95 | 3.83 | % | 0.03 | 3 | 0 | 0.25 | 0.47 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 128.00 | 1.22 | 4.00 | 2.61 | % | 0.02 | 0 | 0 | 0.19 | 0.43 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 129.00 | 2.39 | 3.80 | 3.10 | % | 0.02 | 0 | 0 | 0.24 | 0.39 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 130.00 | 2.01 | 3.20 | 2.61 | % | 0.02 | 0 | 0 | 0.24 | 0.35 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 131.00 | 1.88 | 2.83 | 2.36 | % | 0.02 | 0 | 0 | 0.24 | 0.32 | 0.04 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 132.00 | 1.26 | 2.56 | 1.91 | % | 0.01 | 0 | 0 | 0.23 | 0.28 | 0.03 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 133.00 | 1.33 | 2.21 | 1.77 | % | 0.01 | 0 | 0 | 0.24 | 0.24 | 0.03 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 134.00 | 0.76 | 1.99 | 1.38 | % | 0.01 | 0 | 0 | 0.22 | 0.21 | 0.03 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 135.00 | 0.92 | 1.48 | 1.20 | % | 0.01 | 0 | 0 | 0.23 | 0.18 | 0.03 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 136.00 | 0.54 | 1.14 | 0.84 | % | 0.01 | 0 | 0 | 0.21 | 0.15 | 0.03 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 137.00 | 0.38 | 1.41 | 0.90 | % | 0.01 | 0 | 0 | 0.23 | 0.13 | 0.02 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 138.00 | 0.30 | 1.04 | 0.67 | % | 0.00 | 0 | 0 | 0.22 | 0.11 | 0.02 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 139.00 | 0.34 | 0.89 | 0.62 | % | 0.00 | 0 | 0 | 0.22 | 0.09 | 0.02 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 140.00 | 0.05 | 0.96 | 0.51 | % | 0.00 | 0 | 0 | 0.21 | 0.07 | 0.02 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 141.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.01 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.44 | 0.03 | 0.01 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 170.00 | 0.00 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 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 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.01 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 110.00 | 0.03 | 0.95 | 0.49 | 0.50 | % | 0.00 | 1 | 0 | 0.25 | -0.07 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 113.00 | 0.68 | 1.04 | 0.86 | % | 0.01 | 0 | 0 | 0.27 | -0.12 | 0.02 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 114.00 | 0.39 | 1.37 | 0.88 | % | 0.01 | 0 | 0 | 0.25 | -0.14 | 0.02 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 115.00 | 0.51 | 1.51 | 1.01 | % | 0.01 | 0 | 0 | 0.25 | -0.16 | 0.02 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 116.00 | 0.65 | 1.67 | 1.16 | % | 0.01 | 0 | 0 | 0.25 | -0.18 | 0.02 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 117.00 | 1.20 | 1.84 | 1.52 | % | 0.01 | 0 | 0 | 0.26 | -0.21 | 0.02 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 118.00 | 0.99 | 2.23 | 1.61 | % | 0.01 | 0 | 0 | 0.25 | -0.23 | 0.03 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 119.00 | 1.62 | 2.19 | 1.91 | 1.76 | % | 0.02 | 4 | 0 | 0.25 | -0.26 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 120.00 | 1.63 | 2.48 | 2.06 | % | 0.02 | 0 | 0 | 0.24 | -0.29 | 0.03 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 121.00 | 1.96 | 2.98 | 2.47 | % | 0.02 | 0 | 0 | 0.25 | -0.32 | 0.03 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 122.00 | 2.39 | 3.45 | 2.92 | % | 0.02 | 0 | 0 | 0.25 | -0.35 | 0.03 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 123.00 | 2.79 | 5.00 | 3.90 | % | 0.03 | 0 | 0 | 0.28 | -0.39 | 0.03 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 124.00 | 2.58 | 3.80 | 3.19 | 3.45 | % | 0.03 | 2 | 0 | 0.22 | -0.42 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 125.00 | 3.55 | 5.80 | 4.68 | % | 0.04 | 0 | 0 | 0.28 | -0.46 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 126.00 | 2.53 | 5.15 | 3.84 | % | 0.03 | 0 | 0 | 0.20 | -0.49 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 127.00 | 4.55 | 5.65 | 5.10 | % | 0.04 | 0 | 0 | 0.24 | -0.53 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 128.00 | 5.10 | 6.25 | 5.68 | % | 0.04 | 0 | 0 | 0.24 | -0.57 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 129.00 | 4.20 | 6.75 | 5.48 | % | 0.04 | 0 | 0 | 0.19 | -0.61 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 130.00 | 6.25 | 7.40 | 6.83 | % | 0.05 | 0 | 0 | 0.23 | -0.65 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 131.00 | 5.55 | 9.15 | 7.35 | % | 0.06 | 0 | 0 | 0.22 | -0.68 | 0.04 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 132.00 | 7.30 | 8.70 | 8.00 | % | 0.06 | 0 | 0 | 0.19 | -0.72 | 0.03 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 133.00 | 7.05 | 10.55 | 8.80 | % | 0.07 | 0 | 0 | 0.34 | -0.76 | 0.03 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 134.00 | 7.85 | 11.35 | 9.60 | % | 0.07 | 0 | 0 | 0.34 | -0.79 | 0.03 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 135.00 | 8.70 | 12.10 | 10.40 | % | 0.08 | 0 | 0 | 0.34 | -0.82 | 0.03 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 136.00 | 9.55 | 12.95 | 11.25 | % | 0.08 | 0 | 0 | 0.35 | -0.85 | 0.03 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 137.00 | 10.45 | 13.85 | 12.15 | % | 0.09 | 0 | 0 | 0.36 | -0.87 | 0.02 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 138.00 | 11.35 | 14.75 | 13.05 | % | 0.09 | 0 | 0 | 0.37 | -0.89 | 0.02 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 139.00 | 12.30 | 15.70 | 14.00 | % | 0.10 | 0 | 0 | 0.38 | -0.91 | 0.02 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 140.00 | 13.25 | 16.65 | 14.95 | % | 0.11 | 0 | 0 | 0.39 | -0.93 | 0.02 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 141.00 | 14.20 | 17.30 | 15.75 | % | 0.11 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 145.00 | 17.75 | 21.75 | 19.75 | % | 0.14 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 150.00 | 22.55 | 26.70 | 24.63 | % | 0.16 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 155.00 | 27.55 | 31.70 | 29.63 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 160.00 | 32.55 | 36.70 | 34.63 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 165.00 | 37.55 | 41.70 | 39.63 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 170.00 | 42.55 | 46.70 | 44.63 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST |