Options Chain for ABBOTT LABORATORIES COM (ABT) - $103.53 as of 4/9/2026 7:51:47 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 | 36.40 | 38.60 | 37.50 | % | 0.58 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 70.00 | 31.60 | 33.60 | 32.60 | 34.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 3:59:46 PM EST |
| 75.00 | 26.40 | 28.80 | 27.60 | % | 0.37 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 80.00 | 21.40 | 23.90 | 22.65 | % | 0.28 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 85.00 | 16.60 | 18.60 | 17.60 | % | 0.21 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 88.00 | 13.30 | 15.80 | 14.55 | % | 0.17 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 89.00 | 12.50 | 14.70 | 13.60 | % | 0.15 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 90.00 | 11.50 | 13.70 | 12.60 | % | 0.14 | 0 | 0 | 0.98 | 0.99 | 0.01 | -0.01 | 4/9/2026 3:59:46 PM EST | |||
| 91.00 | 10.50 | 12.70 | 11.60 | % | 0.13 | 0 | 0 | 0.92 | 0.99 | 0.02 | -0.01 | 4/9/2026 3:59:46 PM EST | |||
| 92.00 | 9.50 | 11.70 | 10.60 | % | 0.12 | 0 | 0 | 0.87 | 0.98 | 0.02 | -0.01 | 4/9/2026 3:59:46 PM EST | |||
| 93.00 | 8.80 | 10.90 | 9.85 | % | 0.11 | 0 | 0 | 0.86 | 0.92 | 0.03 | -0.05 | 4/9/2026 3:59:46 PM EST | |||
| 94.00 | 7.70 | 9.80 | 8.75 | % | 0.09 | 0 | 0 | 0.78 | 0.92 | 0.03 | -0.05 | 4/9/2026 3:59:46 PM EST | |||
| 95.00 | 6.60 | 9.10 | 7.85 | % | 0.08 | 0 | 2 | 0.79 | 0.86 | 0.03 | -0.08 | 4/9/2026 3:59:46 PM EST | |||
| 96.00 | 6.00 | 8.10 | 7.05 | % | 0.07 | 0 | 0 | 0.73 | 0.84 | 0.04 | -0.08 | 4/9/2026 3:59:46 PM EST | |||
| 97.00 | 5.20 | 7.20 | 6.20 | % | 0.06 | 0 | 0 | 0.69 | 0.80 | 0.04 | -0.09 | 4/9/2026 3:59:46 PM EST | |||
| 97.50 | 4.50 | 6.70 | 5.60 | % | 0.06 | 0 | 0 | 0.66 | 0.78 | 0.05 | -0.10 | 4/9/2026 3:59:46 PM EST | |||
| 98.00 | 3.70 | 6.90 | 5.30 | % | 0.05 | 0 | 0 | 0.76 | 0.76 | 0.05 | -0.10 | 4/9/2026 3:59:46 PM EST | |||
| 99.00 | 4.40 | 4.90 | 4.65 | % | 0.05 | 0 | 0 | 0.44 | 0.72 | 0.06 | -0.11 | 4/9/2026 3:59:46 PM EST | |||
| 100.00 | 3.70 | 4.20 | 3.95 | 3.80 | -0.50 | -11.63% | 0.04 | 4 | 40 | 0.44 | 0.66 | 0.06 | -0.12 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 101.00 | 3.10 | 3.50 | 3.30 | 3.20 | -0.41 | -11.36% | 0.03 | 1 | 82 | 0.43 | 0.60 | 0.06 | -0.13 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 102.00 | 2.55 | 2.85 | 2.70 | 2.65 | -0.64 | -19.46% | 0.03 | 19 | 117 | 0.42 | 0.54 | 0.07 | -0.13 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 103.00 | 2.05 | 2.40 | 2.23 | 2.25 | -0.14 | -5.86% | 0.02 | 45 | 122 | 0.42 | 0.47 | 0.07 | -0.13 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 104.00 | 1.60 | 1.90 | 1.75 | 1.77 | -0.38 | -17.68% | 0.02 | 920 | 79 | 0.41 | 0.41 | 0.06 | -0.13 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 105.00 | 1.30 | 1.50 | 1.40 | 1.35 | -0.33 | -19.65% | 0.01 | 58 | 985 | 0.41 | 0.34 | 0.06 | -0.12 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 106.00 | 0.85 | 1.20 | 1.03 | 1.05 | -0.14 | -11.77% | 0.01 | 18 | 1,044 | 0.40 | 0.29 | 0.06 | -0.11 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 107.00 | 0.65 | 0.95 | 0.80 | 0.75 | -0.10 | -11.77% | 0.01 | 4 | 209 | 0.40 | 0.24 | 0.05 | -0.10 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 108.00 | 0.45 | 0.85 | 0.65 | 0.56 | -0.07 | -11.12% | 0.01 | 19 | 1,126 | 0.41 | 0.19 | 0.04 | -0.09 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 109.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.25 | -41.67% | 0.00 | 1 | 258 | 0.38 | 0.15 | 0.04 | -0.08 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 110.00 | 0.15 | 0.45 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 571 | 1,918 | 0.38 | 0.12 | 0.03 | -0.07 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 111.00 | 0.00 | 0.80 | 0.40 | 0.27 | +0.02 | +8.00% | 0.00 | 1 | 106 | 0.58 | 0.09 | 0.03 | -0.06 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 112.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.06 | -28.58% | 0.00 | 3 | 155 | 0.42 | 0.07 | 0.02 | -0.05 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 113.00 | 0.00 | 1.10 | 0.55 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.73 | 0.05 | 0.02 | -0.04 | 4/7/2026 | 4/9/2026 3:59:46 PM EST |
| 114.00 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.70 | 0.04 | 0.01 | -0.03 | 4/7/2026 | 4/9/2026 3:59:46 PM EST |
| 115.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 1,296 | 0.42 | 0.03 | 0.01 | -0.03 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 116.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.56 | 0.02 | 0.01 | -0.02 | 4/1/2026 | 4/9/2026 3:59:46 PM EST |
| 117.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.01 | 0.01 | -0.01 | 3/27/2026 | 4/9/2026 3:59:46 PM EST |
| 118.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.01 | 0.00 | -0.01 | 3/30/2026 | 4/9/2026 3:59:46 PM EST |
| 119.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 4/9/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 1,419 | 0.56 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 121.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:46 PM EST |
| 122.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 81 | 1.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 3:59:46 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 155.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 160.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.13 | -72.23% | 0.00 | 54 | 116 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 88.00 | 0.00 | 0.45 | 0.23 | 0.11 | % | 0.00 | 1 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:46 PM EST | |
| 89.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:46 PM EST |
| 90.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.02 | -11.77% | 0.00 | 24 | 107 | 0.51 | -0.01 | 0.01 | -0.01 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 91.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.02 | -0.01 | 4/9/2026 3:59:46 PM EST | |||
| 92.00 | 0.00 | 1.20 | 0.60 | 0.22 | % | 0.01 | 1 | 0 | 0.83 | -0.02 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 3:59:46 PM EST | |
| 93.00 | 0.20 | 0.70 | 0.45 | 0.34 | -0.11 | -24.45% | 0.00 | 1 | 1 | 0.53 | -0.08 | 0.03 | -0.05 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 94.00 | 0.35 | 1.75 | 1.05 | % | 0.01 | 0 | 0 | 0.64 | -0.08 | 0.03 | -0.05 | 4/9/2026 3:59:46 PM EST | |||
| 95.00 | 0.25 | 0.55 | 0.40 | 0.50 | +0.05 | +11.12% | 0.00 | 41 | 442 | 0.43 | -0.14 | 0.03 | -0.08 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 96.00 | 0.55 | 0.90 | 0.73 | 0.60 | -0.05 | -7.70% | 0.01 | 9 | 29 | 0.48 | -0.16 | 0.04 | -0.08 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 97.00 | 0.70 | 1.00 | 0.85 | 0.84 | +0.11 | +15.07% | 0.01 | 53 | 94 | 0.46 | -0.20 | 0.04 | -0.09 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 97.50 | 0.65 | 1.20 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 12 | 3 | 0.44 | -0.22 | 0.05 | -0.10 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 98.00 | 0.90 | 1.25 | 1.08 | 1.05 | +0.18 | +20.69% | 0.01 | 68 | 84 | 0.45 | -0.24 | 0.05 | -0.10 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 99.00 | 1.25 | 1.55 | 1.40 | 1.40 | +0.32 | +29.63% | 0.01 | 4 | 58 | 0.46 | -0.28 | 0.06 | -0.11 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 100.00 | 1.55 | 1.85 | 1.70 | 1.70 | +0.40 | +30.77% | 0.02 | 2,569 | 495 | 0.45 | -0.34 | 0.06 | -0.12 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 101.00 | 1.90 | 2.20 | 2.05 | 2.06 | +0.29 | +16.39% | 0.02 | 32 | 47 | 0.44 | -0.40 | 0.06 | -0.13 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 102.00 | 2.25 | 2.65 | 2.45 | 2.52 | +0.36 | +16.67% | 0.02 | 22 | 97 | 0.43 | -0.46 | 0.07 | -0.13 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 103.00 | 2.80 | 3.20 | 3.00 | 2.85 | +0.36 | +14.46% | 0.03 | 10 | 460 | 0.43 | -0.53 | 0.07 | -0.13 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 104.00 | 3.30 | 3.70 | 3.50 | 3.51 | +0.51 | +17.00% | 0.03 | 3 | 99 | 0.41 | -0.59 | 0.06 | -0.13 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 105.00 | 3.90 | 4.40 | 4.15 | 4.05 | +0.45 | +12.50% | 0.04 | 29 | 658 | 0.40 | -0.66 | 0.06 | -0.12 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 106.00 | 4.60 | 5.00 | 4.80 | 4.58 | -0.45 | -8.95% | 0.05 | 4 | 13 | 0.40 | -0.71 | 0.06 | -0.11 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 107.00 | 4.60 | 5.80 | 5.20 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.44 | -0.76 | 0.05 | -0.10 | 4/1/2026 | 4/9/2026 3:59:46 PM EST |
| 108.00 | 5.10 | 7.30 | 6.20 | 6.58 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.59 | -0.81 | 0.04 | -0.09 | 4/8/2026 | 4/9/2026 3:59:46 PM EST |
| 109.00 | 6.00 | 8.50 | 7.25 | % | 0.07 | 0 | 0 | 0.68 | -0.85 | 0.04 | -0.08 | 4/9/2026 3:59:46 PM EST | |||
| 110.00 | 7.40 | 8.70 | 8.05 | 7.98 | -0.46 | -5.45% | 0.07 | 4 | 587 | 0.57 | -0.88 | 0.03 | -0.07 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 111.00 | 7.90 | 10.20 | 9.05 | % | 0.08 | 0 | 0 | 0.71 | -0.91 | 0.03 | -0.06 | 4/9/2026 3:59:46 PM EST | |||
| 112.00 | 9.10 | 11.30 | 10.20 | 9.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.77 | -0.93 | 0.02 | -0.05 | 3/30/2026 | 4/9/2026 3:59:46 PM EST |
| 113.00 | 9.80 | 12.20 | 11.00 | % | 0.10 | 0 | 0 | 0.79 | -0.95 | 0.02 | -0.04 | 4/9/2026 3:59:46 PM EST | |||
| 114.00 | 11.00 | 13.00 | 12.00 | % | 0.11 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.03 | 4/9/2026 3:59:46 PM EST | |||
| 115.00 | 11.90 | 14.00 | 12.95 | 12.80 | +0.47 | +3.82% | 0.11 | 1 | 345 | 0.82 | -0.97 | 0.01 | -0.03 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 116.00 | 12.90 | 15.00 | 13.95 | % | 0.12 | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.02 | 4/9/2026 3:59:46 PM EST | |||
| 117.00 | 13.90 | 16.00 | 14.95 | % | 0.13 | 0 | 0 | 0.90 | -0.99 | 0.01 | -0.01 | 4/9/2026 3:59:46 PM EST | |||
| 118.00 | 14.90 | 16.90 | 15.90 | % | 0.13 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 4/9/2026 3:59:46 PM EST | |||
| 119.00 | 15.80 | 18.00 | 16.90 | % | 0.14 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 4/9/2026 3:59:46 PM EST | |||
| 120.00 | 17.00 | 18.90 | 17.95 | 17.65 | 0.00 | 0.00% | 0.15 | 0 | 82 | 0.98 | -0.99 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 3:59:46 PM EST |
| 121.00 | 17.30 | 20.00 | 18.65 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 122.00 | 18.40 | 21.10 | 19.75 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 125.00 | 21.90 | 23.90 | 22.90 | 20.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 3:59:46 PM EST |
| 130.00 | 26.80 | 28.90 | 27.85 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 135.00 | 31.80 | 33.90 | 32.85 | % | 0.24 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 140.00 | 36.70 | 38.90 | 37.80 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 145.00 | 41.70 | 43.90 | 42.80 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 150.00 | 46.70 | 49.10 | 47.90 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 155.00 | 51.80 | 53.90 | 52.85 | % | 0.34 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 160.00 | 56.50 | 59.10 | 57.80 | % | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 165.00 | 61.60 | 63.90 | 62.75 | % | 0.38 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST |