Options Chain for ABBOTT LABORATORIES COM (ABT) - $89.59 as of 5/4/2026 6:50:46 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 | 16.70 | 20.00 | 18.35 | % | 0.26 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 5/4/2026 3:59:48 PM EST | |||
| 75.00 | 11.90 | 14.50 | 13.20 | % | 0.18 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.02 | 5/4/2026 3:59:48 PM EST | |||
| 80.00 | 8.30 | 10.00 | 9.15 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.36 | 0.85 | 0.03 | -0.03 | 5/1/2026 | 5/4/2026 3:59:48 PM EST |
| 81.00 | 6.20 | 9.10 | 7.65 | % | 0.09 | 0 | 0 | 0.44 | 0.82 | 0.03 | -0.03 | 5/4/2026 3:59:48 PM EST | |||
| 82.00 | 5.70 | 8.30 | 7.00 | % | 0.09 | 0 | 0 | 0.43 | 0.79 | 0.04 | -0.04 | 5/4/2026 3:59:48 PM EST | |||
| 83.00 | 4.90 | 7.50 | 6.20 | % | 0.07 | 0 | 0 | 0.41 | 0.75 | 0.04 | -0.04 | 5/4/2026 3:59:48 PM EST | |||
| 84.00 | 5.10 | 5.80 | 5.45 | 5.60 | % | 0.06 | 6 | 0 | 0.28 | 0.71 | 0.04 | -0.04 | 5/4/2026 | 5/4/2026 3:59:48 PM EST | |
| 85.00 | 4.50 | 5.00 | 4.75 | 4.80 | % | 0.06 | 3 | 0 | 0.27 | 0.67 | 0.05 | -0.04 | 5/4/2026 | 5/4/2026 3:59:48 PM EST | |
| 86.00 | 3.90 | 4.50 | 4.20 | % | 0.05 | 0 | 0 | 0.28 | 0.62 | 0.05 | -0.04 | 5/4/2026 3:59:48 PM EST | |||
| 87.00 | 3.20 | 4.00 | 3.60 | % | 0.04 | 0 | 0 | 0.27 | 0.57 | 0.05 | -0.04 | 5/4/2026 3:59:48 PM EST | |||
| 88.00 | 2.80 | 3.30 | 3.05 | % | 0.03 | 0 | 0 | 0.27 | 0.51 | 0.05 | -0.04 | 5/4/2026 3:59:48 PM EST | |||
| 89.00 | 2.35 | 2.85 | 2.60 | % | 0.03 | 0 | 0 | 0.27 | 0.46 | 0.05 | -0.04 | 5/4/2026 3:59:48 PM EST | |||
| 90.00 | 1.75 | 2.40 | 2.08 | 2.07 | % | 0.02 | 1 | 0 | 0.26 | 0.41 | 0.05 | -0.04 | 5/4/2026 | 5/4/2026 3:59:48 PM EST | |
| 91.00 | 1.60 | 2.00 | 1.80 | % | 0.02 | 0 | 0 | 0.27 | 0.36 | 0.05 | -0.04 | 5/4/2026 3:59:48 PM EST | |||
| 92.00 | 1.00 | 1.70 | 1.35 | % | 0.01 | 0 | 0 | 0.25 | 0.31 | 0.05 | -0.04 | 5/4/2026 3:59:48 PM EST | |||
| 93.00 | 0.95 | 1.40 | 1.18 | 1.14 | % | 0.01 | 1 | 0 | 0.26 | 0.27 | 0.04 | -0.04 | 5/4/2026 | 5/4/2026 3:59:48 PM EST | |
| 94.00 | 0.90 | 3.00 | 1.95 | 1.00 | -0.45 | -31.04% | 0.02 | 2 | 1 | 0.36 | 0.23 | 0.04 | -0.03 | 5/4/2026 | 5/4/2026 3:59:48 PM EST |
| 95.00 | 0.60 | 0.95 | 0.78 | 0.76 | -0.37 | -32.75% | 0.01 | 5 | 50 | 0.26 | 0.20 | 0.04 | -0.03 | 5/4/2026 | 5/4/2026 3:59:48 PM EST |
| 96.00 | 0.30 | 1.10 | 0.70 | 0.87 | -0.23 | -20.91% | 0.01 | 1 | 91 | 0.27 | 0.18 | 0.03 | -0.03 | 5/4/2026 | 5/4/2026 3:59:48 PM EST |
| 97.00 | 0.25 | 2.50 | 1.38 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.03 | -0.02 | 5/4/2026 3:59:48 PM EST | |||
| 98.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.36 | 0.12 | 0.03 | -0.02 | 5/4/2026 3:59:48 PM EST | |||
| 99.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.02 | -0.02 | 5/4/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.07 | 0.02 | -0.01 | 5/1/2026 | 5/4/2026 3:59:48 PM EST |
| 101.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.57 | 0.06 | 0.02 | -0.01 | 5/4/2026 3:59:48 PM EST | |||
| 102.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.01 | 5/4/2026 3:59:48 PM EST | |||
| 103.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 5/4/2026 3:59:48 PM EST | |||
| 104.00 | 0.00 | 2.25 | 1.13 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.62 | 0.03 | 0.01 | -0.01 | 4/30/2026 | 5/4/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.01 | -0.01 | 5/4/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 5/4/2026 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:48 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.01 | 5/4/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | 0.26 | -0.12 | -31.58% | 0.00 | 1 | 1 | 0.41 | -0.05 | 0.01 | -0.02 | 5/4/2026 | 5/4/2026 3:59:48 PM EST |
| 80.00 | 0.50 | 1.10 | 0.80 | 1.07 | +0.63 | +143.19% | 0.01 | 1 | 8 | 0.31 | -0.15 | 0.03 | -0.03 | 5/4/2026 | 5/4/2026 3:59:48 PM EST |
| 81.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.32 | -0.18 | 0.03 | -0.03 | 5/4/2026 3:59:48 PM EST | |||
| 82.00 | 0.80 | 1.30 | 1.05 | 0.96 | +0.11 | +12.95% | 0.01 | 3 | 1 | 0.28 | -0.21 | 0.04 | -0.04 | 5/4/2026 | 5/4/2026 3:59:48 PM EST |
| 83.00 | 1.10 | 1.55 | 1.33 | 1.33 | +0.47 | +54.66% | 0.02 | 1 | 1 | 0.29 | -0.25 | 0.04 | -0.04 | 5/4/2026 | 5/4/2026 3:59:48 PM EST |
| 84.00 | 1.15 | 1.85 | 1.50 | 1.47 | % | 0.02 | 4 | 0 | 0.27 | -0.29 | 0.04 | -0.04 | 5/4/2026 | 5/4/2026 3:59:48 PM EST | |
| 85.00 | 1.60 | 2.95 | 2.28 | 1.71 | +0.18 | +11.77% | 0.03 | 1 | 1 | 0.27 | -0.33 | 0.05 | -0.04 | 5/4/2026 | 5/4/2026 3:59:48 PM EST |
| 86.00 | 1.80 | 2.50 | 2.15 | 2.25 | +0.85 | +60.72% | 0.02 | 1 | 1 | 0.26 | -0.38 | 0.05 | -0.04 | 5/4/2026 | 5/4/2026 3:59:48 PM EST |
| 87.00 | 2.25 | 2.90 | 2.58 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.26 | -0.43 | 0.05 | -0.04 | 5/1/2026 | 5/4/2026 3:59:48 PM EST |
| 88.00 | 2.65 | 3.40 | 3.03 | 2.97 | % | 0.03 | 3 | 0 | 0.26 | -0.49 | 0.05 | -0.04 | 5/4/2026 | 5/4/2026 3:59:48 PM EST | |
| 89.00 | 3.20 | 3.90 | 3.55 | 3.01 | % | 0.04 | 5 | 0 | 0.26 | -0.54 | 0.05 | -0.04 | 5/4/2026 | 5/4/2026 3:59:48 PM EST | |
| 90.00 | 3.70 | 4.50 | 4.10 | 3.27 | +0.17 | +5.49% | 0.05 | 25 | 26 | 0.25 | -0.59 | 0.05 | -0.04 | 5/4/2026 | 5/4/2026 3:59:48 PM EST |
| 91.00 | 4.50 | 5.10 | 4.80 | % | 0.05 | 0 | 0 | 0.25 | -0.64 | 0.05 | -0.04 | 5/4/2026 3:59:48 PM EST | |||
| 92.00 | 5.10 | 5.80 | 5.45 | 4.48 | +0.41 | +10.08% | 0.06 | 25 | 25 | 0.25 | -0.69 | 0.05 | -0.04 | 5/4/2026 | 5/4/2026 3:59:48 PM EST |
| 93.00 | 5.00 | 7.50 | 6.25 | % | 0.07 | 0 | 0 | 0.39 | -0.73 | 0.04 | -0.04 | 5/4/2026 3:59:48 PM EST | |||
| 94.00 | 5.90 | 8.40 | 7.15 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.41 | -0.77 | 0.04 | -0.03 | 5/1/2026 | 5/4/2026 3:59:48 PM EST |
| 95.00 | 7.50 | 9.20 | 8.35 | 7.65 | % | 0.09 | 1 | 0 | 0.30 | -0.80 | 0.04 | -0.03 | 5/4/2026 | 5/4/2026 3:59:48 PM EST | |
| 96.00 | 6.80 | 10.10 | 8.45 | 7.65 | +0.60 | +8.52% | 0.09 | 1 | 1 | 0.43 | -0.82 | 0.03 | -0.03 | 5/4/2026 | 5/4/2026 3:59:48 PM EST |
| 97.00 | 8.30 | 11.00 | 9.65 | % | 0.10 | 0 | 0 | 0.44 | -0.86 | 0.03 | -0.02 | 5/4/2026 3:59:48 PM EST | |||
| 98.00 | 9.80 | 11.90 | 10.85 | % | 0.11 | 0 | 0 | 0.45 | -0.88 | 0.03 | -0.02 | 5/4/2026 3:59:48 PM EST | |||
| 99.00 | 9.50 | 12.90 | 11.20 | % | 0.11 | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.02 | 5/4/2026 3:59:48 PM EST | |||
| 100.00 | 11.20 | 13.90 | 12.55 | % | 0.13 | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.01 | 5/4/2026 3:59:48 PM EST | |||
| 101.00 | 11.50 | 14.90 | 13.20 | % | 0.13 | 0 | 0 | 0.52 | -0.94 | 0.02 | -0.01 | 5/4/2026 3:59:48 PM EST | |||
| 102.00 | 12.30 | 16.60 | 14.45 | % | 0.14 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.01 | 5/4/2026 3:59:48 PM EST | |||
| 103.00 | 13.30 | 17.60 | 15.45 | % | 0.15 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 5/4/2026 3:59:48 PM EST | |||
| 104.00 | 14.40 | 18.10 | 16.25 | % | 0.16 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 5/4/2026 3:59:48 PM EST | |||
| 105.00 | 15.50 | 19.50 | 17.50 | % | 0.17 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 5/4/2026 3:59:48 PM EST | |||
| 110.00 | 20.50 | 24.00 | 22.25 | % | 0.20 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/4/2026 3:59:48 PM EST | |||
| 115.00 | 25.50 | 29.50 | 27.50 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:48 PM EST | |||
| 120.00 | 31.10 | 33.80 | 32.45 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:48 PM EST | |||
| 125.00 | 35.40 | 39.50 | 37.45 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:48 PM EST | |||
| 130.00 | 40.40 | 44.50 | 42.45 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:48 PM EST | |||
| 135.00 | 45.40 | 49.50 | 47.45 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:48 PM EST |