Options Chain for ABBOTT LABORATORIES COM (ABT) - $92.07 as of 4/24/2026 4:20:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 29.80 | 33.30 | 31.55 | 37.33 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:47 PM EST |
| 65.00 | 25.00 | 28.40 | 26.70 | % | 0.41 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 70.00 | 21.30 | 23.70 | 22.50 | % | 0.32 | 0 | 4 | 0.73 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 75.00 | 16.60 | 17.80 | 17.20 | 18.00 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.49 | 0.95 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 80.00 | 11.70 | 14.10 | 12.90 | 13.52 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.51 | 0.89 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 3:59:47 PM EST |
| 82.50 | 9.70 | 12.00 | 10.85 | % | 0.13 | 0 | 0 | 0.36 | 0.84 | 0.02 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 85.00 | 7.70 | 8.30 | 8.00 | 8.84 | -1.06 | -10.71% | 0.09 | 5 | 3 | 0.28 | 0.78 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 87.50 | 6.00 | 7.00 | 6.50 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | 0.69 | 0.04 | -0.04 | 4/21/2026 | 4/24/2026 3:59:47 PM EST |
| 90.00 | 4.40 | 4.70 | 4.55 | 4.85 | -0.65 | -11.82% | 0.05 | 20 | 147 | 0.26 | 0.59 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 92.50 | 3.10 | 3.30 | 3.20 | 3.40 | -0.50 | -12.83% | 0.03 | 153 | 131 | 0.25 | 0.48 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 95.00 | 2.05 | 2.20 | 2.13 | 2.30 | -0.37 | -13.86% | 0.02 | 47 | 1,045 | 0.25 | 0.37 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 97.50 | 1.30 | 1.45 | 1.38 | 1.45 | -0.30 | -17.15% | 0.01 | 64 | 1,503 | 0.24 | 0.27 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 100.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.23 | -21.30% | 0.01 | 209 | 1,084 | 0.24 | 0.19 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 105.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.08 | -18.61% | 0.00 | 60 | 3,399 | 0.25 | 0.08 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 110.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 27 | 1,951 | 0.24 | 0.03 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 27 | 2,153 | 0.31 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 29 | 1,593 | 0.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 3,022 | 0.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 0.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 656 | 0.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 0.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:47 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.59 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1,066 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 160.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:47 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 30 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 170.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 180.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 185.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 190.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 195.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.56 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.42 | -0.01 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:47 PM EST |
| 75.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.01 | +4.17% | 0.00 | 2 | 35 | 0.33 | -0.05 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 80.00 | 0.45 | 0.70 | 0.58 | 0.60 | +0.03 | +5.27% | 0.01 | 34 | 583 | 0.30 | -0.11 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 82.50 | 0.75 | 0.95 | 0.85 | 0.87 | % | 0.01 | 4 | 0 | 0.28 | -0.16 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST | |
| 85.00 | 1.25 | 1.40 | 1.33 | 1.30 | +0.13 | +11.12% | 0.02 | 96 | 1,587 | 0.27 | -0.22 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 87.50 | 1.90 | 2.05 | 1.98 | 2.00 | +0.15 | +8.11% | 0.02 | 13 | 226 | 0.27 | -0.31 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 90.00 | 2.80 | 2.95 | 2.88 | 2.73 | +0.28 | +11.43% | 0.03 | 173 | 2,372 | 0.26 | -0.41 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 92.50 | 3.90 | 4.20 | 4.05 | 4.01 | +0.41 | +11.39% | 0.04 | 128 | 229 | 0.25 | -0.52 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 95.00 | 5.40 | 5.60 | 5.50 | 5.50 | +0.80 | +17.03% | 0.06 | 54 | 3,321 | 0.24 | -0.63 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 97.50 | 6.70 | 7.40 | 7.05 | 6.90 | -0.38 | -5.22% | 0.07 | 3 | 1,416 | 0.22 | -0.73 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 100.00 | 8.60 | 9.60 | 9.10 | 8.90 | -0.48 | -5.12% | 0.09 | 2 | 4,668 | 0.29 | -0.81 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 105.00 | 13.20 | 14.10 | 13.65 | 13.60 | +0.60 | +4.62% | 0.13 | 23 | 2,386 | 0.30 | -0.92 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 110.00 | 16.80 | 20.60 | 18.70 | 18.20 | 0.00 | 0.00% | 0.17 | 0 | 1,673 | 0.55 | -0.97 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 115.00 | 22.60 | 25.50 | 24.05 | 23.70 | 0.00 | 0.00% | 0.21 | 9 | 1,591 | 0.61 | -0.99 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 120.00 | 27.90 | 30.50 | 29.20 | 28.70 | -0.10 | -0.35% | 0.24 | 14 | 917 | 0.68 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 125.00 | 32.20 | 35.30 | 33.75 | 29.90 | 0.00 | 0.00% | 0.27 | 0 | 491 | 0.72 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:47 PM EST |
| 130.00 | 37.00 | 40.10 | 38.55 | 37.60 | -0.40 | -1.06% | 0.30 | 2 | 25 | 0.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 135.00 | 42.10 | 45.10 | 43.60 | 42.64 | 0.00 | 0.00% | 0.32 | 0 | 47 | 0.81 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 140.00 | 47.20 | 50.20 | 48.70 | 47.66 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 145.00 | 52.20 | 55.30 | 53.75 | 48.09 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:47 PM EST |
| 150.00 | 57.20 | 60.30 | 58.75 | 51.99 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:47 PM EST |
| 155.00 | 62.20 | 65.30 | 63.75 | % | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 160.00 | 67.20 | 70.30 | 68.75 | % | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 165.00 | 72.20 | 75.30 | 73.75 | % | 0.45 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 170.00 | 77.20 | 80.30 | 78.75 | % | 0.46 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 175.00 | 81.80 | 85.30 | 83.55 | % | 0.48 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 180.00 | 87.20 | 90.30 | 88.75 | % | 0.49 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 185.00 | 92.20 | 95.30 | 93.75 | % | 0.51 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 190.00 | 96.80 | 100.30 | 98.55 | % | 0.52 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 195.00 | 101.80 | 105.30 | 103.55 | % | 0.53 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 200.00 | 107.20 | 110.30 | 108.75 | % | 0.54 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST |