Options Chain for ABBOTT LABORATORIES COM (ABT) - $102.79 as of 4/2/2026 8:41:49 AM 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 | 35.60 | 38.80 | 37.20 | % | 0.57 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 70.00 | 30.60 | 33.80 | 32.20 | % | 0.46 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 75.00 | 25.50 | 28.80 | 27.15 | % | 0.36 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 80.00 | 20.70 | 23.90 | 22.30 | % | 0.28 | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.01 | 4/1/2026 3:59:56 PM EST | |||
| 85.00 | 16.00 | 19.20 | 17.60 | 28.04 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.61 | 0.92 | 0.01 | -0.02 | 2/13/2026 | 4/1/2026 3:59:56 PM EST |
| 90.00 | 11.40 | 14.60 | 13.00 | 17.15 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.52 | 0.85 | 0.02 | -0.03 | 3/20/2026 | 4/1/2026 3:59:56 PM EST |
| 95.00 | 8.60 | 9.70 | 9.15 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.34 | 0.74 | 0.03 | -0.04 | 3/26/2026 | 4/1/2026 3:59:56 PM EST |
| 97.50 | 6.70 | 8.40 | 7.55 | 12.37 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.35 | 0.68 | 0.03 | -0.05 | 3/19/2026 | 4/1/2026 3:59:56 PM EST |
| 100.00 | 5.50 | 5.90 | 5.70 | 5.68 | 0.00 | 0.00% | 0.06 | 0 | 98 | 0.32 | 0.60 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 105.00 | 3.00 | 3.30 | 3.15 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 709 | 0.30 | 0.42 | 0.04 | -0.05 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 110.00 | 1.40 | 1.65 | 1.53 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2,389 | 0.29 | 0.25 | 0.03 | -0.04 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 115.00 | 0.65 | 0.80 | 0.73 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2,575 | 0.29 | 0.14 | 0.02 | -0.03 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 120.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4,731 | 0.29 | 0.08 | 0.01 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 125.00 | 0.10 | 0.65 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 0.35 | 0.04 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.34 | 0.02 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 821 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 591 | 0.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.86 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 4/1/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.92 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 4/1/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.97 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 4/1/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.57 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 4/1/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.06 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 4/1/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 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 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 3:59:56 PM EST |
| 80.00 | 0.10 | 1.05 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.47 | -0.03 | 0.01 | -0.01 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 85.00 | 0.35 | 0.70 | 0.53 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 426 | 0.39 | -0.08 | 0.01 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 90.00 | 1.05 | 1.35 | 1.20 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 372 | 0.39 | -0.15 | 0.02 | -0.03 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 95.00 | 1.65 | 2.10 | 1.88 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1,004 | 0.34 | -0.26 | 0.03 | -0.04 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 97.50 | 2.25 | 2.80 | 2.53 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 243 | 0.33 | -0.32 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 100.00 | 3.20 | 3.70 | 3.45 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 754 | 0.32 | -0.40 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 105.00 | 5.50 | 6.10 | 5.80 | 5.21 | 0.00 | 0.00% | 0.06 | 0 | 1,094 | 0.31 | -0.58 | 0.04 | -0.05 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 110.00 | 7.60 | 10.50 | 9.05 | 9.25 | 0.00 | 0.00% | 0.08 | 0 | 2,405 | 0.27 | -0.75 | 0.03 | -0.04 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 115.00 | 11.50 | 14.80 | 13.15 | 12.70 | 0.00 | 0.00% | 0.11 | 0 | 2,164 | 0.46 | -0.86 | 0.02 | -0.03 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 120.00 | 16.20 | 19.50 | 17.85 | 17.30 | 0.00 | 0.00% | 0.15 | 0 | 1,169 | 0.53 | -0.92 | 0.01 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 125.00 | 21.20 | 24.40 | 22.80 | 22.00 | 0.00 | 0.00% | 0.18 | 0 | 978 | 0.60 | -0.96 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 130.00 | 26.00 | 29.30 | 27.65 | 28.20 | 0.00 | 0.00% | 0.21 | 0 | 83 | 0.62 | -0.98 | 0.00 | -0.01 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 135.00 | 31.00 | 34.30 | 32.65 | 13.20 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.69 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 4/1/2026 3:59:56 PM EST |
| 140.00 | 36.00 | 39.30 | 37.65 | 27.71 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 4/1/2026 3:59:56 PM EST |
| 145.00 | 41.00 | 44.20 | 42.60 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 150.00 | 46.00 | 49.20 | 47.60 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 155.00 | 51.00 | 54.20 | 52.60 | 45.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 4/1/2026 3:59:56 PM EST |
| 160.00 | 56.00 | 59.20 | 57.60 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 165.00 | 61.00 | 64.20 | 62.60 | % | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 170.00 | 65.90 | 69.20 | 67.55 | % | 0.40 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 175.00 | 70.90 | 74.20 | 72.55 | % | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 180.00 | 75.90 | 79.20 | 77.55 | % | 0.43 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 185.00 | 80.90 | 84.20 | 82.55 | % | 0.45 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST |