Options Chain for ABBOTT LABORATORIES COM (ABT) - $109.21 as of 3/12/2026 7:41:52 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 | 36.85 | 40.25 | 38.55 | % | 0.55 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/13/2026 10:58:51 AM EST | |||
| 75.00 | 32.00 | 35.25 | 33.63 | % | 0.45 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/13/2026 10:58:51 AM EST | |||
| 80.00 | 26.90 | 30.30 | 28.60 | % | 0.36 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/13/2026 10:58:51 AM EST | |||
| 85.00 | 22.90 | 25.40 | 24.15 | % | 0.28 | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.01 | 3/13/2026 10:58:51 AM EST | |||
| 90.00 | 18.10 | 20.55 | 19.33 | % | 0.21 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.02 | 3/13/2026 10:58:51 AM EST | |||
| 95.00 | 13.60 | 15.95 | 14.78 | % | 0.16 | 0 | 0 | 0.38 | 0.87 | 0.02 | -0.03 | 3/13/2026 10:58:51 AM EST | |||
| 96.00 | 11.80 | 15.05 | 13.43 | % | 0.14 | 0 | 0 | 0.37 | 0.86 | 0.02 | -0.03 | 3/13/2026 10:58:51 AM EST | |||
| 97.00 | 11.60 | 14.15 | 12.88 | % | 0.13 | 0 | 0 | 0.36 | 0.84 | 0.02 | -0.03 | 3/13/2026 10:58:51 AM EST | |||
| 98.00 | 10.65 | 13.30 | 11.98 | % | 0.12 | 0 | 0 | 0.35 | 0.83 | 0.02 | -0.03 | 3/13/2026 10:58:51 AM EST | |||
| 99.00 | 9.25 | 12.50 | 10.88 | % | 0.11 | 0 | 0 | 0.45 | 0.78 | 0.02 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 100.00 | 7.95 | 11.70 | 9.83 | % | 0.10 | 0 | 0 | 0.46 | 0.77 | 0.02 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 101.00 | 7.20 | 10.10 | 8.65 | % | 0.09 | 0 | 0 | 0.44 | 0.74 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 102.00 | 7.60 | 8.90 | 8.25 | % | 0.08 | 0 | 0 | 0.30 | 0.72 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 103.00 | 6.15 | 9.15 | 7.65 | % | 0.07 | 0 | 0 | 0.30 | 0.70 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 104.00 | 6.60 | 7.55 | 7.08 | % | 0.07 | 0 | 0 | 0.30 | 0.67 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 105.00 | 4.75 | 8.25 | 6.50 | % | 0.06 | 0 | 0 | 0.30 | 0.64 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 106.00 | 5.15 | 6.20 | 5.68 | % | 0.05 | 0 | 0 | 0.29 | 0.60 | 0.04 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 107.00 | 4.50 | 5.65 | 5.08 | % | 0.05 | 0 | 0 | 0.29 | 0.57 | 0.04 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 108.00 | 3.75 | 5.30 | 4.53 | % | 0.04 | 0 | 0 | 0.31 | 0.53 | 0.04 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 109.00 | 2.55 | 4.70 | 3.63 | % | 0.03 | 0 | 0 | 0.30 | 0.50 | 0.04 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 110.00 | 3.05 | 4.35 | 3.70 | % | 0.03 | 0 | 0 | 0.26 | 0.46 | 0.04 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 111.00 | 2.39 | 3.80 | 3.10 | % | 0.03 | 0 | 0 | 0.30 | 0.43 | 0.04 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 112.00 | 2.29 | 4.55 | 3.42 | % | 0.03 | 0 | 0 | 0.30 | 0.39 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 113.00 | 0.80 | 3.30 | 2.05 | % | 0.02 | 0 | 0 | 0.28 | 0.36 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 114.00 | 1.48 | 4.05 | 2.77 | % | 0.02 | 0 | 0 | 0.27 | 0.34 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 115.00 | 1.10 | 2.65 | 1.88 | % | 0.02 | 0 | 0 | 0.31 | 0.31 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 116.00 | 0.81 | 2.99 | 1.90 | % | 0.02 | 0 | 0 | 0.40 | 0.27 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 117.00 | 0.29 | 3.20 | 1.75 | % | 0.01 | 0 | 0 | 0.25 | 0.26 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 118.00 | 0.47 | 3.05 | 1.76 | % | 0.01 | 0 | 0 | 0.41 | 0.23 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 119.00 | 0.20 | 2.64 | 1.42 | % | 0.01 | 0 | 0 | 0.26 | 0.22 | 0.02 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 120.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.42 | 0.19 | 0.02 | -0.03 | 3/13/2026 10:58:51 AM EST | |||
| 121.00 | 0.01 | 2.70 | 1.36 | % | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.02 | -0.03 | 3/13/2026 10:58:51 AM EST | |||
| 122.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.02 | -0.03 | 3/13/2026 10:58:51 AM EST | |||
| 123.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.02 | -0.03 | 3/13/2026 10:58:51 AM EST | |||
| 124.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.46 | 0.12 | 0.02 | -0.02 | 3/13/2026 10:58:51 AM EST | |||
| 125.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.02 | -0.02 | 3/13/2026 10:58:51 AM EST | |||
| 130.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.54 | 0.06 | 0.01 | -0.01 | 3/13/2026 10:58:51 AM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.01 | -0.01 | 3/13/2026 10:58:51 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 3/13/2026 10:58:51 AM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 3/13/2026 10:58:51 AM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/13/2026 10:58:51 AM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/13/2026 10:58:51 AM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/13/2026 10:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/13/2026 10:58:51 AM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/13/2026 10:58:51 AM EST | |||
| 80.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/13/2026 10:58:51 AM EST | |||
| 85.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.01 | -0.01 | 3/13/2026 10:58:51 AM EST | |||
| 90.00 | 0.04 | 2.47 | 1.26 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.01 | -0.02 | 3/13/2026 10:58:51 AM EST | |||
| 95.00 | 0.80 | 2.85 | 1.83 | % | 0.02 | 0 | 0 | 0.35 | -0.13 | 0.02 | -0.03 | 3/13/2026 10:58:51 AM EST | |||
| 96.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.51 | -0.14 | 0.02 | -0.03 | 3/13/2026 10:58:51 AM EST | |||
| 97.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.33 | -0.16 | 0.02 | -0.03 | 3/13/2026 10:58:51 AM EST | |||
| 98.00 | 0.84 | 3.30 | 2.07 | % | 0.02 | 0 | 0 | 0.49 | -0.17 | 0.02 | -0.03 | 3/13/2026 10:58:51 AM EST | |||
| 99.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.28 | -0.22 | 0.02 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 100.00 | 0.48 | 2.53 | 1.51 | % | 0.02 | 0 | 0 | 0.29 | -0.23 | 0.02 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 101.00 | 1.53 | 2.81 | 2.17 | % | 0.02 | 0 | 0 | 0.26 | -0.26 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 102.00 | 0.33 | 3.00 | 1.67 | % | 0.02 | 0 | 0 | 0.28 | -0.28 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 103.00 | 2.23 | 4.35 | 3.29 | % | 0.03 | 0 | 0 | 0.28 | -0.30 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 104.00 | 1.16 | 3.55 | 2.36 | % | 0.02 | 0 | 0 | 0.29 | -0.33 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 105.00 | 2.70 | 4.30 | 3.50 | % | 0.03 | 0 | 0 | 0.27 | -0.36 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 106.00 | 1.77 | 4.40 | 3.09 | % | 0.03 | 0 | 0 | 0.30 | -0.40 | 0.04 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 107.00 | 3.15 | 6.25 | 4.70 | % | 0.04 | 0 | 0 | 0.30 | -0.43 | 0.04 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 108.00 | 3.75 | 5.30 | 4.53 | % | 0.04 | 0 | 0 | 0.29 | -0.47 | 0.04 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 109.00 | 4.60 | 6.80 | 5.70 | % | 0.05 | 0 | 0 | 0.32 | -0.50 | 0.04 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 110.00 | 4.60 | 6.40 | 5.50 | % | 0.05 | 0 | 0 | 0.30 | -0.54 | 0.04 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 111.00 | 5.75 | 6.95 | 6.35 | % | 0.06 | 0 | 0 | 0.29 | -0.57 | 0.04 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 112.00 | 5.20 | 7.45 | 6.33 | % | 0.06 | 0 | 0 | 0.29 | -0.61 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 113.00 | 7.15 | 8.15 | 7.65 | % | 0.07 | 0 | 0 | 0.28 | -0.64 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 114.00 | 6.55 | 9.50 | 8.03 | % | 0.07 | 0 | 0 | 0.28 | -0.66 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 115.00 | 8.45 | 9.35 | 8.90 | 7.71 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.27 | -0.69 | 0.03 | -0.04 | 3/12/2026 | 3/13/2026 10:58:51 AM EST |
| 116.00 | 8.25 | 11.45 | 9.85 | % | 0.08 | 0 | 0 | 0.26 | -0.73 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 117.00 | 8.25 | 11.95 | 10.10 | % | 0.09 | 0 | 0 | 0.42 | -0.74 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 118.00 | 9.00 | 12.25 | 10.63 | % | 0.09 | 0 | 0 | 0.36 | -0.77 | 0.03 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 119.00 | 9.80 | 12.90 | 11.35 | % | 0.10 | 0 | 0 | 0.36 | -0.78 | 0.02 | -0.04 | 3/13/2026 10:58:51 AM EST | |||
| 120.00 | 10.70 | 13.70 | 12.20 | % | 0.10 | 0 | 0 | 0.36 | -0.81 | 0.02 | -0.03 | 3/13/2026 10:58:51 AM EST | |||
| 121.00 | 11.60 | 15.25 | 13.43 | % | 0.11 | 0 | 0 | 0.37 | -0.83 | 0.02 | -0.03 | 3/13/2026 10:58:51 AM EST | |||
| 122.00 | 12.50 | 15.50 | 14.00 | % | 0.11 | 0 | 0 | 0.37 | -0.85 | 0.02 | -0.03 | 3/13/2026 10:58:51 AM EST | |||
| 123.00 | 13.50 | 16.55 | 15.03 | % | 0.12 | 0 | 0 | 0.39 | -0.86 | 0.02 | -0.03 | 3/13/2026 10:58:51 AM EST | |||
| 124.00 | 14.35 | 17.35 | 15.85 | % | 0.13 | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.02 | 3/13/2026 10:58:51 AM EST | |||
| 125.00 | 15.30 | 18.30 | 16.80 | % | 0.13 | 0 | 0 | 0.38 | -0.89 | 0.02 | -0.02 | 3/13/2026 10:58:51 AM EST | |||
| 130.00 | 20.25 | 22.80 | 21.53 | % | 0.17 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.01 | 3/13/2026 10:58:51 AM EST | |||
| 135.00 | 25.20 | 28.65 | 26.93 | % | 0.20 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 3/13/2026 10:58:51 AM EST | |||
| 140.00 | 30.20 | 33.70 | 31.95 | % | 0.23 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 3/13/2026 10:58:51 AM EST | |||
| 145.00 | 35.15 | 38.55 | 36.85 | % | 0.25 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 3/13/2026 10:58:51 AM EST | |||
| 150.00 | 40.15 | 43.50 | 41.83 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/13/2026 10:58:51 AM EST | |||
| 155.00 | 45.15 | 48.40 | 46.78 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/13/2026 10:58:51 AM EST | |||
| 160.00 | 50.10 | 53.60 | 51.85 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/13/2026 10:58:51 AM EST |