Options Chain for ABBOTT LABS COM (ABT) - $106.25 as of 1/29/2026 6:32:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 44.50 | 48.45 | 46.48 | % | 0.77 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 65.00 | 39.75 | 43.60 | 41.68 | % | 0.64 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 70.00 | 34.55 | 38.65 | 36.60 | 36.10 | 0.00 | 0.00% | 0.52 | 0 | 9 | 1.02 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:53 PM EST |
| 75.00 | 29.60 | 33.55 | 31.58 | 36.80 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.88 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:53 PM EST |
| 80.00 | 24.65 | 28.60 | 26.63 | 29.40 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:53 PM EST |
| 85.00 | 19.90 | 23.15 | 21.53 | 49.59 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.01 | 7/9/2025 | 1/29/2026 3:59:53 PM EST |
| 90.00 | 16.40 | 17.50 | 16.95 | 16.50 | 0.00 | 0.00% | 0.19 | 1 | 9 | 0.40 | 0.96 | 0.01 | -0.02 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 95.00 | 11.35 | 12.85 | 12.10 | 13.40 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.34 | 0.90 | 0.02 | -0.03 | 1/28/2026 | 1/29/2026 3:59:53 PM EST |
| 100.00 | 7.20 | 8.30 | 7.75 | 8.23 | +0.93 | +12.74% | 0.08 | 5 | 107 | 0.22 | 0.78 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 105.00 | 4.15 | 4.30 | 4.23 | 4.26 | +0.16 | +3.91% | 0.04 | 222 | 958 | 0.21 | 0.60 | 0.05 | -0.04 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 110.00 | 1.89 | 2.02 | 1.96 | 1.89 | -0.07 | -3.58% | 0.02 | 427 | 2,602 | 0.21 | 0.37 | 0.04 | -0.04 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 115.00 | 0.70 | 0.82 | 0.76 | 0.70 | -0.03 | -4.11% | 0.01 | 223 | 3,117 | 0.21 | 0.20 | 0.03 | -0.03 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 120.00 | 0.22 | 0.33 | 0.28 | 0.28 | -0.05 | -15.16% | 0.00 | 378 | 1,260 | 0.21 | 0.10 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 125.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 52 | 2,176 | 0.24 | 0.04 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 43 | 2,183 | 0.29 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 135.00 | 0.10 | 0.29 | 0.20 | 0.11 | +0.03 | +37.50% | 0.00 | 56 | 4,500 | 0.34 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,449 | 0.37 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 721 | 0.66 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.49 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.84 | 0.42 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.62 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 2.16 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.88 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 2.16 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/29/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.36 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.66 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/29/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 1.26 | 0.63 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.85 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 1/29/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/29/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.07 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/29/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 1/29/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 2.14 | 1.07 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 1/29/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.85 | 0.43 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/29/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 2.14 | 1.07 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 151 | 1.02 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.29 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.01 | 0.00 | -0.01 | 10/30/2025 | 1/29/2026 3:59:53 PM EST |
| 90.00 | 0.13 | 0.35 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.28 | -0.04 | 0.01 | -0.02 | 1/28/2026 | 1/29/2026 3:59:53 PM EST |
| 95.00 | 0.37 | 0.45 | 0.41 | 0.42 | -0.07 | -14.29% | 0.00 | 5,092 | 336 | 0.24 | -0.10 | 0.02 | -0.03 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 100.00 | 1.01 | 1.14 | 1.08 | 1.09 | -0.01 | -0.91% | 0.01 | 121 | 862 | 0.23 | -0.22 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 105.00 | 2.51 | 2.60 | 2.56 | 2.57 | -0.04 | -1.54% | 0.02 | 130 | 2,214 | 0.21 | -0.40 | 0.05 | -0.04 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 110.00 | 5.15 | 5.70 | 5.43 | 5.25 | -0.10 | -1.87% | 0.05 | 58 | 1,714 | 0.22 | -0.63 | 0.04 | -0.04 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 115.00 | 8.85 | 9.45 | 9.15 | 9.49 | +1.27 | +15.45% | 0.08 | 19 | 4,650 | 0.23 | -0.80 | 0.03 | -0.03 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 120.00 | 11.95 | 14.75 | 13.35 | 14.04 | -0.06 | -0.43% | 0.11 | 8,584 | 3,875 | 0.34 | -0.90 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 125.00 | 18.10 | 19.25 | 18.68 | 18.10 | -0.40 | -2.17% | 0.15 | 11,788 | 1,137 | 0.34 | -0.96 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 130.00 | 23.30 | 25.95 | 24.63 | 25.40 | +1.65 | +6.95% | 0.19 | 11,770 | 643 | 0.59 | -0.99 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 135.00 | 27.35 | 30.95 | 29.15 | 30.75 | +1.57 | +5.38% | 0.22 | 2,675 | 155 | 0.66 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 140.00 | 32.00 | 35.95 | 33.98 | 32.10 | -1.87 | -5.51% | 0.24 | 900 | 55 | 0.72 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 145.00 | 36.95 | 40.95 | 38.95 | 15.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 1/29/2026 3:59:53 PM EST |
| 150.00 | 42.00 | 45.95 | 43.98 | 43.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:53 PM EST |
| 155.00 | 47.05 | 50.95 | 49.00 | 20.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 1/29/2026 3:59:53 PM EST |
| 160.00 | 51.95 | 55.95 | 53.95 | 22.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 1/29/2026 3:59:53 PM EST |
| 165.00 | 57.00 | 60.95 | 58.98 | 34.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 1/29/2026 3:59:53 PM EST |
| 170.00 | 62.05 | 65.95 | 64.00 | % | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 175.00 | 67.80 | 70.95 | 69.38 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 180.00 | 72.05 | 75.95 | 74.00 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 185.00 | 76.95 | 80.95 | 78.95 | % | 0.43 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 190.00 | 81.95 | 85.95 | 83.95 | % | 0.44 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 195.00 | 86.95 | 90.95 | 88.95 | % | 0.46 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 200.00 | 92.05 | 95.95 | 94.00 | % | 0.47 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST |