Options Chain for ABBOTT LABS COM (ABT) - $109.29 as of 2/6/2026 5:30:55 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 | 39.35 | 42.75 | 41.05 | % | 0.59 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 75.00 | 34.35 | 38.00 | 36.18 | % | 0.48 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 80.00 | 29.40 | 32.95 | 31.18 | % | 0.39 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 85.00 | 24.45 | 27.95 | 26.20 | % | 0.31 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 90.00 | 19.50 | 22.05 | 20.78 | % | 0.23 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 94.00 | 15.65 | 18.10 | 16.88 | % | 0.18 | 0 | 0 | 0.44 | 0.98 | 0.01 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 95.00 | 14.70 | 17.15 | 15.93 | % | 0.17 | 0 | 0 | 0.43 | 0.97 | 0.01 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 96.00 | 13.75 | 17.25 | 15.50 | % | 0.16 | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 97.00 | 12.80 | 15.55 | 14.18 | % | 0.15 | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 98.00 | 11.90 | 14.65 | 13.28 | % | 0.14 | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 99.00 | 10.95 | 13.55 | 12.25 | % | 0.12 | 0 | 0 | 0.38 | 0.92 | 0.02 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 100.00 | 10.05 | 12.90 | 11.48 | % | 0.11 | 0 | 0 | 0.39 | 0.90 | 0.02 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 101.00 | 9.15 | 11.95 | 10.55 | % | 0.10 | 0 | 0 | 0.37 | 0.87 | 0.02 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 102.00 | 8.30 | 11.00 | 9.65 | % | 0.09 | 0 | 0 | 0.35 | 0.85 | 0.03 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 103.00 | 7.45 | 10.45 | 8.95 | % | 0.09 | 0 | 0 | 0.37 | 0.82 | 0.03 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 104.00 | 6.60 | 9.25 | 7.93 | % | 0.08 | 0 | 0 | 0.33 | 0.79 | 0.03 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 105.00 | 5.85 | 8.55 | 7.20 | % | 0.07 | 0 | 0 | 0.33 | 0.75 | 0.03 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 106.00 | 5.05 | 7.85 | 6.45 | % | 0.06 | 0 | 0 | 0.21 | 0.72 | 0.04 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 107.00 | 4.35 | 7.60 | 5.98 | % | 0.06 | 0 | 0 | 0.23 | 0.68 | 0.04 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 108.00 | 3.65 | 6.60 | 5.13 | % | 0.05 | 0 | 0 | 0.22 | 0.64 | 0.04 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 109.00 | 4.25 | 5.65 | 4.95 | 4.80 | % | 0.05 | 1 | 0 | 0.25 | 0.59 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 110.00 | 3.70 | 4.80 | 4.25 | 3.86 | % | 0.04 | 2 | 0 | 0.24 | 0.55 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 111.00 | 1.98 | 5.10 | 3.54 | % | 0.03 | 0 | 0 | 0.22 | 0.51 | 0.04 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 112.00 | 1.99 | 4.00 | 3.00 | % | 0.03 | 0 | 0 | 0.22 | 0.47 | 0.04 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 113.00 | 1.01 | 4.25 | 2.63 | % | 0.02 | 0 | 0 | 0.22 | 0.43 | 0.04 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 114.00 | 1.83 | 3.95 | 2.89 | 2.02 | % | 0.03 | 19 | 0 | 0.26 | 0.39 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 115.00 | 1.66 | 3.55 | 2.61 | % | 0.02 | 0 | 0 | 0.26 | 0.36 | 0.04 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 116.00 | 0.09 | 3.65 | 1.87 | % | 0.02 | 0 | 0 | 0.22 | 0.32 | 0.04 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 117.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.34 | 0.29 | 0.03 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 118.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.35 | 0.26 | 0.03 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 119.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.37 | 0.23 | 0.03 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 120.00 | 0.28 | 1.68 | 0.98 | % | 0.01 | 0 | 0 | 0.23 | 0.22 | 0.03 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 121.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.39 | 0.18 | 0.03 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 122.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.40 | 0.16 | 0.02 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 123.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.02 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 124.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.42 | 0.12 | 0.02 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 0.35 | 0.11 | 0.02 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.49 | 0.05 | 0.01 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 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 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 94.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.01 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | 0.32 | % | 0.00 | 5 | 0 | 0.32 | -0.03 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 96.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 97.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 98.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 99.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.02 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.44 | -0.10 | 0.02 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 101.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.43 | -0.13 | 0.02 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 102.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.41 | -0.15 | 0.03 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 103.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.40 | -0.18 | 0.03 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 104.00 | 0.00 | 3.25 | 1.63 | % | 0.02 | 0 | 0 | 0.39 | -0.21 | 0.03 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 105.00 | 0.94 | 3.45 | 2.20 | 1.72 | % | 0.02 | 11 | 0 | 0.28 | -0.25 | 0.03 | -0.03 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 106.00 | 0.17 | 3.65 | 1.91 | % | 0.02 | 0 | 0 | 0.23 | -0.28 | 0.04 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 107.00 | 0.21 | 3.95 | 2.08 | % | 0.02 | 0 | 0 | 0.22 | -0.32 | 0.04 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 108.00 | 0.82 | 4.25 | 2.54 | % | 0.02 | 0 | 0 | 0.24 | -0.36 | 0.04 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 109.00 | 2.01 | 2.98 | 2.50 | 3.25 | % | 0.02 | 6 | 0 | 0.21 | -0.41 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 110.00 | 2.50 | 4.95 | 3.73 | 3.54 | % | 0.03 | 1 | 0 | 0.26 | -0.45 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 111.00 | 2.39 | 5.60 | 4.00 | % | 0.04 | 0 | 0 | 0.24 | -0.49 | 0.04 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 112.00 | 2.94 | 6.10 | 4.52 | 4.72 | % | 0.04 | 5 | 0 | 0.24 | -0.53 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 113.00 | 3.55 | 6.65 | 5.10 | % | 0.05 | 0 | 0 | 0.24 | -0.57 | 0.04 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 114.00 | 4.60 | 6.55 | 5.58 | % | 0.05 | 0 | 0 | 0.23 | -0.61 | 0.04 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 115.00 | 4.90 | 7.80 | 6.35 | % | 0.06 | 0 | 0 | 0.24 | -0.64 | 0.04 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 116.00 | 5.00 | 8.45 | 6.73 | % | 0.06 | 0 | 0 | 0.33 | -0.68 | 0.04 | -0.04 | 2/6/2026 3:59:55 PM EST | |||
| 117.00 | 5.55 | 9.20 | 7.38 | % | 0.06 | 0 | 0 | 0.34 | -0.71 | 0.03 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 118.00 | 6.85 | 9.95 | 8.40 | % | 0.07 | 0 | 0 | 0.34 | -0.74 | 0.03 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 119.00 | 7.45 | 10.75 | 9.10 | % | 0.08 | 0 | 0 | 0.35 | -0.77 | 0.03 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 120.00 | 8.60 | 11.55 | 10.08 | % | 0.08 | 0 | 0 | 0.35 | -0.78 | 0.03 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 121.00 | 9.60 | 12.40 | 11.00 | % | 0.09 | 0 | 0 | 0.36 | -0.82 | 0.03 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 122.00 | 10.55 | 13.30 | 11.93 | % | 0.10 | 0 | 0 | 0.37 | -0.84 | 0.02 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 123.00 | 11.50 | 14.20 | 12.85 | % | 0.10 | 0 | 0 | 0.38 | -0.86 | 0.02 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 124.00 | 12.55 | 15.15 | 13.85 | % | 0.11 | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 125.00 | 13.50 | 16.15 | 14.83 | % | 0.12 | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 130.00 | 17.50 | 21.10 | 19.30 | % | 0.15 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 135.00 | 22.35 | 26.10 | 24.23 | % | 0.18 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 140.00 | 27.55 | 31.10 | 29.33 | % | 0.21 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 145.00 | 32.30 | 36.10 | 34.20 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 150.00 | 37.75 | 41.10 | 39.43 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 155.00 | 42.40 | 46.10 | 44.25 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 160.00 | 47.65 | 51.10 | 49.38 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST |