Options Chain for ABBOTT LABS COM (ABT) - $108.70 as of 1/27/2026 9:01:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.15 | 49.65 | 47.90 | % | 0.80 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:58:50 AM EST | |||
| 65.00 | 41.20 | 44.70 | 42.95 | % | 0.66 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:58:50 AM EST | |||
| 70.00 | 37.40 | 39.30 | 38.35 | 37.70 | % | 0.55 | 2 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 11:58:50 AM EST | |
| 75.00 | 31.30 | 34.75 | 33.03 | 36.80 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 11:58:50 AM EST |
| 80.00 | 26.35 | 29.80 | 28.08 | 29.40 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.79 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 1/27/2026 11:58:50 AM EST |
| 85.00 | 22.25 | 24.90 | 23.58 | 49.59 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.01 | 7/9/2025 | 1/27/2026 11:58:50 AM EST |
| 90.00 | 17.90 | 18.25 | 18.08 | 18.50 | -17.58 | -48.73% | 0.20 | 2 | 6 | 0.26 | 0.96 | 0.01 | -0.02 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 95.00 | 13.00 | 13.40 | 13.20 | 14.80 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.22 | 0.91 | 0.02 | -0.03 | 1/26/2026 | 1/27/2026 11:58:50 AM EST |
| 100.00 | 8.40 | 10.75 | 9.58 | 8.90 | -1.30 | -12.75% | 0.10 | 2 | 99 | 0.29 | 0.81 | 0.03 | -0.04 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 105.00 | 5.05 | 5.30 | 5.18 | 5.30 | -0.70 | -11.67% | 0.05 | 81 | 310 | 0.21 | 0.64 | 0.04 | -0.04 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 110.00 | 2.42 | 2.50 | 2.46 | 2.48 | -0.67 | -21.27% | 0.02 | 215 | 1,849 | 0.20 | 0.42 | 0.04 | -0.04 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 115.00 | 0.95 | 1.03 | 0.99 | 0.99 | -0.36 | -26.67% | 0.01 | 803 | 1,789 | 0.20 | 0.23 | 0.03 | -0.03 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 120.00 | 0.38 | 0.42 | 0.40 | 0.38 | -0.12 | -24.00% | 0.00 | 120 | 1,032 | 0.21 | 0.12 | 0.02 | -0.02 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 125.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.02 | -9.53% | 0.00 | 56 | 2,161 | 0.23 | 0.06 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 130.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.03 | -20.00% | 0.00 | 4 | 2,173 | 0.27 | 0.03 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.12 | -63.16% | 0.00 | 78 | 4,531 | 0.35 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.12 | +0.04 | +50.00% | 0.00 | 1 | 1,449 | 0.34 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 145.00 | 0.00 | 0.21 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 721 | 0.41 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.45 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 11:58:50 AM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.48 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 11:58:50 AM EST |
| 160.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.51 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 11:58:50 AM EST |
| 165.00 | 0.00 | 0.19 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.55 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/27/2026 11:58:50 AM EST |
| 170.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.57 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/27/2026 11:58:50 AM EST |
| 175.00 | 0.00 | 0.18 | 0.09 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 1/27/2026 11:58:50 AM EST |
| 180.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/27/2026 11:58:50 AM EST |
| 185.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.66 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 11:58:50 AM EST |
| 190.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/27/2026 11:58:50 AM EST |
| 195.00 | 0.00 | 0.18 | 0.09 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 1/27/2026 11:58:50 AM EST |
| 200.00 | 0.00 | 0.18 | 0.09 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 1/27/2026 11:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.85 | 0.43 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/27/2026 11:58:50 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 11:58:50 AM EST |
| 70.00 | 0.00 | 0.22 | 0.11 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.60 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 11:58:50 AM EST |
| 75.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 11:58:50 AM EST |
| 80.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/27/2026 11:58:50 AM EST |
| 85.00 | 0.00 | 0.23 | 0.12 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | -0.01 | 0.00 | -0.01 | 10/30/2025 | 1/27/2026 11:58:50 AM EST |
| 90.00 | 0.17 | 0.29 | 0.23 | 0.19 | +0.05 | +35.72% | 0.00 | 1 | 169 | 0.30 | -0.04 | 0.01 | -0.02 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 95.00 | 0.37 | 0.50 | 0.44 | 0.48 | +0.09 | +23.08% | 0.00 | 214 | 139 | 0.25 | -0.09 | 0.02 | -0.03 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 100.00 | 0.95 | 1.04 | 1.00 | 1.04 | +0.34 | +48.58% | 0.01 | 331 | 526 | 0.22 | -0.19 | 0.03 | -0.04 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 105.00 | 2.23 | 2.32 | 2.28 | 2.16 | +0.42 | +24.14% | 0.02 | 165 | 1,605 | 0.21 | -0.36 | 0.04 | -0.04 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 110.00 | 4.60 | 4.75 | 4.68 | 4.68 | +0.83 | +21.56% | 0.04 | 107 | 1,713 | 0.21 | -0.58 | 0.04 | -0.04 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 115.00 | 7.95 | 8.70 | 8.33 | 8.35 | +0.88 | +11.78% | 0.07 | 94 | 4,706 | 0.22 | -0.77 | 0.03 | -0.03 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 120.00 | 12.30 | 13.15 | 12.73 | 12.50 | +1.30 | +11.61% | 0.11 | 73 | 4,001 | 0.24 | -0.88 | 0.02 | -0.02 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 125.00 | 17.00 | 18.90 | 17.95 | 17.10 | +0.71 | +4.34% | 0.14 | 6 | 1,150 | 0.41 | -0.94 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 130.00 | 22.05 | 23.30 | 22.68 | 22.65 | +0.95 | +4.38% | 0.17 | 8 | 694 | 0.42 | -0.97 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 135.00 | 26.55 | 28.60 | 27.58 | 27.55 | +0.85 | +3.19% | 0.20 | 12 | 155 | 0.46 | -0.99 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 11:58:50 AM EST |
| 140.00 | 30.90 | 34.40 | 32.65 | 31.10 | 0.00 | 0.00% | 0.23 | 0 | 55 | 0.65 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 11:58:50 AM EST |
| 145.00 | 35.90 | 39.40 | 37.65 | 15.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 1/27/2026 11:58:50 AM EST |
| 150.00 | 40.90 | 43.95 | 42.43 | 43.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 11:58:50 AM EST |
| 155.00 | 45.90 | 49.15 | 47.53 | 20.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 1/27/2026 11:58:50 AM EST |
| 160.00 | 50.90 | 54.35 | 52.63 | 22.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 1/27/2026 11:58:50 AM EST |
| 165.00 | 55.90 | 59.15 | 57.53 | 34.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 1/27/2026 11:58:50 AM EST |
| 170.00 | 60.90 | 64.35 | 62.63 | % | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:58:50 AM EST | |||
| 175.00 | 65.90 | 69.40 | 67.65 | % | 0.39 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:58:50 AM EST | |||
| 180.00 | 70.90 | 74.15 | 72.53 | % | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:58:50 AM EST | |||
| 185.00 | 75.90 | 79.35 | 77.63 | % | 0.42 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:58:50 AM EST | |||
| 190.00 | 80.90 | 84.40 | 82.65 | % | 0.44 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:58:50 AM EST | |||
| 195.00 | 85.90 | 89.40 | 87.65 | % | 0.45 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:58:50 AM EST | |||
| 200.00 | 90.90 | 94.30 | 92.60 | % | 0.46 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:58:50 AM EST |