Options Chain for ABBOTT LABORATORIES COM (ABT) - $115.20 as of 2/24/2026 4:30:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 47.95 | 51.85 | 49.90 | % | 0.77 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 70.00 | 43.10 | 46.90 | 45.00 | % | 0.64 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 75.00 | 38.05 | 41.65 | 39.85 | % | 0.53 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 80.00 | 33.45 | 36.80 | 35.13 | % | 0.44 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 85.00 | 28.45 | 32.05 | 30.25 | % | 0.36 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 90.00 | 23.20 | 27.05 | 25.13 | % | 0.28 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 95.00 | 18.70 | 22.30 | 20.50 | % | 0.22 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.01 | 2/24/2026 3:59:25 PM EST | |||
| 100.00 | 14.20 | 17.25 | 15.73 | 13.55 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.49 | 0.90 | 0.01 | -0.02 | 2/20/2026 | 2/24/2026 3:59:25 PM EST |
| 105.00 | 9.50 | 12.65 | 11.08 | 9.57 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.41 | 0.81 | 0.02 | -0.03 | 2/23/2026 | 2/24/2026 3:59:25 PM EST |
| 110.00 | 6.65 | 7.55 | 7.10 | 7.18 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.26 | 0.68 | 0.03 | -0.04 | 2/23/2026 | 2/24/2026 3:59:25 PM EST |
| 115.00 | 3.95 | 4.25 | 4.10 | 4.10 | -0.33 | -7.45% | 0.04 | 165 | 84 | 0.25 | 0.51 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:25 PM EST |
| 120.00 | 1.91 | 2.28 | 2.10 | 2.07 | -0.20 | -8.82% | 0.02 | 22 | 238 | 0.24 | 0.33 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:25 PM EST |
| 125.00 | 0.74 | 0.95 | 0.85 | 0.60 | -0.45 | -42.86% | 0.01 | 113 | 89 | 0.23 | 0.18 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 3:59:25 PM EST |
| 130.00 | 0.15 | 0.56 | 0.36 | % | 0.00 | 0 | 0 | 0.22 | 0.08 | 0.02 | -0.01 | 2/24/2026 3:59:25 PM EST | |||
| 135.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.01 | -0.01 | 2/24/2026 3:59:25 PM EST | |||
| 140.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 145.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 150.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 155.00 | 0.00 | 2.03 | 1.02 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 160.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 165.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 80.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 85.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.43 | -0.03 | 0.01 | -0.01 | 2/24/2026 3:59:25 PM EST | |||
| 100.00 | 0.33 | 0.85 | 0.59 | % | 0.01 | 0 | 0 | 0.29 | -0.10 | 0.01 | -0.02 | 2/24/2026 3:59:25 PM EST | |||
| 105.00 | 1.13 | 1.47 | 1.30 | 1.24 | +0.14 | +12.73% | 0.01 | 46 | 61 | 0.27 | -0.19 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:25 PM EST |
| 110.00 | 2.30 | 2.48 | 2.39 | 2.33 | +0.12 | +5.43% | 0.02 | 18 | 33 | 0.26 | -0.32 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:25 PM EST |
| 115.00 | 4.05 | 4.50 | 4.28 | 4.08 | -0.15 | -3.55% | 0.04 | 18 | 7 | 0.25 | -0.49 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:25 PM EST |
| 120.00 | 6.70 | 7.85 | 7.28 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | -0.67 | 0.04 | -0.04 | 2/23/2026 | 2/24/2026 3:59:25 PM EST |
| 125.00 | 9.70 | 13.05 | 11.38 | % | 0.09 | 0 | 0 | 0.39 | -0.82 | 0.03 | -0.03 | 2/24/2026 3:59:25 PM EST | |||
| 130.00 | 13.95 | 17.65 | 15.80 | % | 0.12 | 0 | 0 | 0.44 | -0.92 | 0.02 | -0.01 | 2/24/2026 3:59:25 PM EST | |||
| 135.00 | 18.65 | 22.55 | 20.60 | 20.75 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.47 | -0.97 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 3:59:25 PM EST |
| 140.00 | 23.70 | 26.85 | 25.28 | % | 0.18 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 145.00 | 28.85 | 31.85 | 30.35 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 150.00 | 33.50 | 37.25 | 35.38 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 155.00 | 38.85 | 41.85 | 40.35 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 160.00 | 44.10 | 46.85 | 45.48 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST | |||
| 165.00 | 48.50 | 52.25 | 50.38 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:25 PM EST |