Options Chain for ABBOTT LABS COM (ABT) - $109.30 as of 2/2/2026 3:51:46 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 | 37.85 | 41.80 | 39.83 | % | 0.57 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 75.00 | 33.10 | 36.85 | 34.98 | % | 0.47 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 80.00 | 28.00 | 31.90 | 29.95 | % | 0.37 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 85.00 | 23.20 | 26.95 | 25.08 | % | 0.30 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 90.00 | 18.25 | 21.90 | 20.08 | % | 0.22 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 2/2/2026 4:00:01 PM EST | |||
| 92.00 | 16.45 | 20.05 | 18.25 | % | 0.20 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 2/2/2026 4:00:01 PM EST | |||
| 93.00 | 15.70 | 18.90 | 17.30 | % | 0.19 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 2/2/2026 4:00:01 PM EST | |||
| 94.00 | 15.10 | 17.65 | 16.38 | % | 0.17 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 2/2/2026 4:00:01 PM EST | |||
| 95.00 | 14.10 | 16.70 | 15.40 | % | 0.16 | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.02 | 2/2/2026 4:00:01 PM EST | |||
| 96.00 | 13.20 | 15.65 | 14.43 | % | 0.15 | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.02 | 2/2/2026 4:00:01 PM EST | |||
| 97.00 | 12.25 | 14.65 | 13.45 | % | 0.14 | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.02 | 2/2/2026 4:00:01 PM EST | |||
| 98.00 | 11.25 | 13.70 | 12.48 | % | 0.13 | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.02 | 2/2/2026 4:00:01 PM EST | |||
| 99.00 | 10.35 | 12.50 | 11.43 | % | 0.12 | 0 | 0 | 0.39 | 0.93 | 0.02 | -0.03 | 2/2/2026 4:00:01 PM EST | |||
| 100.00 | 9.50 | 11.80 | 10.65 | % | 0.11 | 0 | 0 | 0.39 | 0.91 | 0.02 | -0.03 | 2/2/2026 4:00:01 PM EST | |||
| 101.00 | 8.30 | 10.85 | 9.58 | % | 0.09 | 0 | 0 | 0.37 | 0.89 | 0.02 | -0.03 | 2/2/2026 4:00:01 PM EST | |||
| 102.00 | 7.70 | 9.95 | 8.83 | % | 0.09 | 0 | 0 | 0.36 | 0.86 | 0.03 | -0.03 | 2/2/2026 4:00:01 PM EST | |||
| 103.00 | 6.85 | 9.10 | 7.98 | % | 0.08 | 0 | 0 | 0.34 | 0.83 | 0.03 | -0.04 | 2/2/2026 4:00:01 PM EST | |||
| 104.00 | 5.85 | 8.30 | 7.08 | % | 0.07 | 0 | 0 | 0.34 | 0.80 | 0.04 | -0.04 | 2/2/2026 4:00:01 PM EST | |||
| 105.00 | 5.75 | 6.85 | 6.30 | % | 0.06 | 0 | 0 | 0.22 | 0.75 | 0.04 | -0.04 | 2/2/2026 4:00:01 PM EST | |||
| 106.00 | 4.95 | 6.80 | 5.88 | 5.00 | -0.28 | -5.31% | 0.06 | 1 | 1 | 0.25 | 0.71 | 0.04 | -0.04 | 2/2/2026 | 2/2/2026 4:00:01 PM EST |
| 107.00 | 4.50 | 5.40 | 4.95 | 5.70 | +1.93 | +51.20% | 0.05 | 10 | 10 | 0.23 | 0.67 | 0.05 | -0.05 | 2/2/2026 | 2/2/2026 4:00:01 PM EST |
| 108.00 | 3.70 | 4.65 | 4.18 | 3.90 | +0.24 | +6.56% | 0.04 | 7 | 7 | 0.21 | 0.62 | 0.05 | -0.05 | 2/2/2026 | 2/2/2026 4:00:01 PM EST |
| 109.00 | 3.10 | 4.00 | 3.55 | 3.90 | % | 0.03 | 2 | 0 | 0.21 | 0.57 | 0.05 | -0.05 | 2/2/2026 | 2/2/2026 4:00:01 PM EST | |
| 110.00 | 2.80 | 3.65 | 3.23 | 3.35 | % | 0.03 | 2 | 0 | 0.22 | 0.52 | 0.05 | -0.05 | 2/2/2026 | 2/2/2026 4:00:01 PM EST | |
| 111.00 | 1.88 | 2.96 | 2.42 | 3.00 | % | 0.02 | 5 | 0 | 0.20 | 0.46 | 0.06 | -0.04 | 2/2/2026 | 2/2/2026 4:00:01 PM EST | |
| 112.00 | 1.30 | 3.20 | 2.25 | % | 0.02 | 0 | 0 | 0.22 | 0.41 | 0.05 | -0.04 | 2/2/2026 4:00:01 PM EST | |||
| 113.00 | 1.40 | 2.38 | 1.89 | % | 0.02 | 0 | 0 | 0.22 | 0.35 | 0.05 | -0.04 | 2/2/2026 4:00:01 PM EST | |||
| 114.00 | 0.32 | 2.34 | 1.33 | % | 0.01 | 0 | 0 | 0.19 | 0.30 | 0.05 | -0.03 | 2/2/2026 4:00:01 PM EST | |||
| 115.00 | 0.49 | 1.64 | 1.07 | % | 0.01 | 0 | 0 | 0.20 | 0.25 | 0.05 | -0.03 | 2/2/2026 4:00:01 PM EST | |||
| 116.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 0.35 | 0.21 | 0.04 | -0.03 | 2/2/2026 4:00:01 PM EST | |||
| 117.00 | 0.00 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 0.27 | 0.17 | 0.04 | -0.02 | 2/2/2026 4:00:01 PM EST | |||
| 118.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.03 | -0.02 | 2/2/2026 4:00:01 PM EST | |||
| 119.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.28 | 0.10 | 0.03 | -0.02 | 2/2/2026 4:00:01 PM EST | |||
| 120.00 | 0.01 | 0.60 | 0.31 | % | 0.00 | 0 | 0 | 0.17 | 0.07 | 0.02 | -0.01 | 2/2/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 2/2/2026 4:00:01 PM EST | |||
| 92.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 2/2/2026 4:00:01 PM EST | |||
| 93.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 2/2/2026 4:00:01 PM EST | |||
| 94.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 2/2/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.01 | -0.02 | 2/2/2026 4:00:01 PM EST | |||
| 96.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.01 | -0.02 | 2/2/2026 4:00:01 PM EST | |||
| 97.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.01 | -0.02 | 2/2/2026 4:00:01 PM EST | |||
| 98.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.02 | 2/2/2026 4:00:01 PM EST | |||
| 99.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.35 | -0.07 | 0.02 | -0.03 | 2/2/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.02 | -0.03 | 2/2/2026 4:00:01 PM EST | |||
| 101.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.43 | -0.11 | 0.02 | -0.03 | 2/2/2026 4:00:01 PM EST | |||
| 102.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.41 | -0.14 | 0.03 | -0.03 | 2/2/2026 4:00:01 PM EST | |||
| 103.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.39 | -0.17 | 0.03 | -0.04 | 2/2/2026 4:00:01 PM EST | |||
| 104.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.37 | -0.20 | 0.04 | -0.04 | 2/2/2026 4:00:01 PM EST | |||
| 105.00 | 1.06 | 1.34 | 1.20 | % | 0.01 | 0 | 0 | 0.22 | -0.25 | 0.04 | -0.04 | 2/2/2026 4:00:01 PM EST | |||
| 106.00 | 0.20 | 3.15 | 1.68 | % | 0.02 | 0 | 0 | 0.22 | -0.29 | 0.04 | -0.04 | 2/2/2026 4:00:01 PM EST | |||
| 107.00 | 1.64 | 2.20 | 1.92 | % | 0.02 | 0 | 0 | 0.23 | -0.33 | 0.05 | -0.05 | 2/2/2026 4:00:01 PM EST | |||
| 108.00 | 1.46 | 2.49 | 1.98 | % | 0.02 | 0 | 0 | 0.20 | -0.38 | 0.05 | -0.05 | 2/2/2026 4:00:01 PM EST | |||
| 109.00 | 2.40 | 2.85 | 2.63 | % | 0.02 | 0 | 0 | 0.22 | -0.43 | 0.05 | -0.05 | 2/2/2026 4:00:01 PM EST | |||
| 110.00 | 1.86 | 4.00 | 2.93 | 2.94 | % | 0.03 | 5 | 0 | 0.20 | -0.48 | 0.05 | -0.05 | 2/2/2026 | 2/2/2026 4:00:01 PM EST | |
| 111.00 | 3.35 | 4.45 | 3.90 | % | 0.04 | 0 | 0 | 0.23 | -0.54 | 0.06 | -0.04 | 2/2/2026 4:00:01 PM EST | |||
| 112.00 | 2.83 | 5.05 | 3.94 | % | 0.04 | 0 | 0 | 0.19 | -0.59 | 0.05 | -0.04 | 2/2/2026 4:00:01 PM EST | |||
| 113.00 | 3.35 | 5.50 | 4.43 | % | 0.04 | 0 | 0 | 0.26 | -0.65 | 0.05 | -0.04 | 2/2/2026 4:00:01 PM EST | |||
| 114.00 | 4.60 | 6.25 | 5.43 | % | 0.05 | 0 | 0 | 0.19 | -0.70 | 0.05 | -0.03 | 2/2/2026 4:00:01 PM EST | |||
| 115.00 | 4.80 | 7.15 | 5.98 | % | 0.05 | 0 | 0 | 0.29 | -0.75 | 0.05 | -0.03 | 2/2/2026 4:00:01 PM EST | |||
| 116.00 | 5.50 | 8.30 | 6.90 | % | 0.06 | 0 | 0 | 0.32 | -0.79 | 0.04 | -0.03 | 2/2/2026 4:00:01 PM EST | |||
| 117.00 | 6.35 | 8.90 | 7.63 | % | 0.07 | 0 | 0 | 0.31 | -0.83 | 0.04 | -0.02 | 2/2/2026 4:00:01 PM EST | |||
| 118.00 | 7.25 | 9.70 | 8.48 | % | 0.07 | 0 | 0 | 0.31 | -0.87 | 0.03 | -0.02 | 2/2/2026 4:00:01 PM EST | |||
| 119.00 | 8.70 | 10.55 | 9.63 | % | 0.08 | 0 | 0 | 0.32 | -0.90 | 0.03 | -0.02 | 2/2/2026 4:00:01 PM EST | |||
| 120.00 | 9.00 | 11.85 | 10.43 | % | 0.09 | 0 | 0 | 0.36 | -0.93 | 0.02 | -0.01 | 2/2/2026 4:00:01 PM EST | |||
| 125.00 | 13.60 | 17.50 | 15.55 | % | 0.12 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 130.00 | 18.60 | 22.50 | 20.55 | % | 0.16 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 135.00 | 23.80 | 27.25 | 25.53 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 140.00 | 28.60 | 32.50 | 30.55 | % | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 145.00 | 33.60 | 37.35 | 35.48 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 150.00 | 38.60 | 42.35 | 40.48 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 155.00 | 43.60 | 47.45 | 45.53 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST | |||
| 160.00 | 48.60 | 52.35 | 50.48 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:01 PM EST |