Options Chain for ABBOTT LABORATORIES COM (ABT) - $91.21 as of 4/30/2026 7:01:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 30.40 | 34.50 | 32.45 | 37.33 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 12:58:52 PM EST |
| 65.00 | 25.40 | 29.50 | 27.45 | 29.07 | 0.00 | 0.00% | 0.42 | 0 | 20 | 0.93 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:58:52 PM EST |
| 70.00 | 20.50 | 24.50 | 22.50 | % | 0.32 | 0 | 4 | 0.65 | 0.99 | 0.00 | -0.01 | 4/29/2026 12:58:52 PM EST | |||
| 75.00 | 15.60 | 19.80 | 17.70 | 20.02 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.55 | 0.97 | 0.01 | -0.02 | 4/28/2026 | 4/29/2026 12:58:52 PM EST |
| 80.00 | 11.70 | 14.30 | 13.00 | 13.80 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.45 | 0.92 | 0.01 | -0.03 | 4/27/2026 | 4/29/2026 12:58:52 PM EST |
| 82.50 | 9.40 | 12.80 | 11.10 | % | 0.13 | 0 | 0 | 0.42 | 0.88 | 0.02 | -0.03 | 4/29/2026 12:58:52 PM EST | |||
| 85.00 | 6.60 | 9.90 | 8.25 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.29 | 0.83 | 0.03 | -0.03 | 4/28/2026 | 4/29/2026 12:58:52 PM EST |
| 87.50 | 5.40 | 7.90 | 6.65 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.26 | 0.75 | 0.04 | -0.04 | 4/21/2026 | 4/29/2026 12:58:52 PM EST |
| 90.00 | 4.80 | 5.00 | 4.90 | 4.80 | -1.15 | -19.33% | 0.05 | 56 | 175 | 0.26 | 0.65 | 0.04 | -0.04 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 92.50 | 3.30 | 3.60 | 3.45 | 3.50 | -0.80 | -18.61% | 0.04 | 206 | 258 | 0.25 | 0.54 | 0.05 | -0.04 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 95.00 | 2.20 | 2.45 | 2.33 | 2.33 | -0.67 | -22.34% | 0.02 | 29 | 1,152 | 0.24 | 0.42 | 0.05 | -0.04 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 97.50 | 1.35 | 1.55 | 1.45 | 1.54 | -0.36 | -18.95% | 0.01 | 298 | 1,222 | 0.24 | 0.32 | 0.04 | -0.03 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 100.00 | 0.80 | 0.95 | 0.88 | 0.87 | -0.35 | -28.69% | 0.01 | 194 | 1,239 | 0.24 | 0.22 | 0.04 | -0.03 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 105.00 | 0.30 | 0.75 | 0.53 | 0.37 | -0.08 | -17.78% | 0.01 | 91 | 4,432 | 0.25 | 0.10 | 0.02 | -0.02 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 110.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 12 | 1,983 | 0.26 | 0.04 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 2,141 | 0.33 | 0.01 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1,570 | 0.32 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,022 | 0.38 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:58:52 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,117 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.49 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:58:52 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,396 | 0.53 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:58:52 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 738 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.60 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 12:58:52 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1,066 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.67 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/29/2026 12:58:52 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 30 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/29/2026 12:58:52 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:52 PM EST | |||
| 200.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:52 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.79 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 12:58:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:52 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.50 | -0.01 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 12:58:52 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 13 | 43 | 0.34 | -0.03 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.45 | +0.20 | +80.00% | 0.00 | 4 | 599 | 0.29 | -0.08 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 82.50 | 0.00 | 2.65 | 1.33 | 0.65 | +0.06 | +10.17% | 0.02 | 9 | 7 | 0.28 | -0.12 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 85.00 | 0.90 | 1.10 | 1.00 | 1.02 | +0.17 | +20.00% | 0.01 | 747 | 1,681 | 0.26 | -0.17 | 0.03 | -0.03 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 87.50 | 1.50 | 1.65 | 1.58 | 1.57 | +0.42 | +36.53% | 0.02 | 61 | 287 | 0.27 | -0.25 | 0.04 | -0.04 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 90.00 | 2.25 | 2.40 | 2.33 | 2.38 | +0.65 | +37.58% | 0.03 | 45 | 2,437 | 0.26 | -0.35 | 0.04 | -0.04 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 92.50 | 3.30 | 3.60 | 3.45 | 3.40 | +0.68 | +25.00% | 0.04 | 1,739 | 261 | 0.25 | -0.46 | 0.05 | -0.04 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 95.00 | 4.70 | 4.90 | 4.80 | 4.78 | +0.98 | +25.79% | 0.05 | 10 | 3,320 | 0.24 | -0.58 | 0.05 | -0.04 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 97.50 | 5.40 | 7.20 | 6.30 | 6.40 | +1.00 | +18.52% | 0.06 | 2 | 958 | 0.25 | -0.69 | 0.04 | -0.03 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 100.00 | 6.60 | 9.50 | 8.05 | 8.40 | +1.33 | +18.82% | 0.08 | 13 | 4,656 | 0.28 | -0.78 | 0.04 | -0.03 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 105.00 | 10.90 | 15.00 | 12.95 | 11.10 | 0.00 | 0.00% | 0.12 | 0 | 2,382 | 0.37 | -0.90 | 0.02 | -0.02 | 4/28/2026 | 4/29/2026 12:58:52 PM EST |
| 110.00 | 15.90 | 20.00 | 17.95 | 17.60 | +1.62 | +10.14% | 0.16 | 1 | 1,540 | 0.51 | -0.96 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 115.00 | 22.10 | 25.00 | 23.55 | 22.80 | +1.70 | +8.06% | 0.20 | 12 | 1,449 | 0.49 | -0.99 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 120.00 | 26.00 | 30.00 | 28.00 | 25.90 | 0.00 | 0.00% | 0.23 | 0 | 891 | 0.72 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:58:52 PM EST |
| 125.00 | 31.70 | 35.00 | 33.35 | 33.10 | +2.10 | +6.78% | 0.27 | 8 | 472 | 0.52 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:52 PM EST |
| 130.00 | 36.00 | 40.00 | 38.00 | 35.70 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.85 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:58:52 PM EST |
| 135.00 | 40.90 | 45.00 | 42.95 | 42.64 | 0.00 | 0.00% | 0.32 | 0 | 47 | 0.91 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 12:58:52 PM EST |
| 140.00 | 46.50 | 50.00 | 48.25 | 47.66 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 12:58:52 PM EST |
| 145.00 | 51.50 | 55.00 | 53.25 | 48.09 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 12:58:52 PM EST |
| 150.00 | 56.50 | 60.00 | 58.25 | 51.99 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 12:58:52 PM EST |
| 155.00 | 61.00 | 65.00 | 63.00 | % | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:52 PM EST | |||
| 160.00 | 66.00 | 70.00 | 68.00 | % | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:52 PM EST | |||
| 165.00 | 70.90 | 75.00 | 72.95 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:52 PM EST | |||
| 170.00 | 75.90 | 80.00 | 77.95 | % | 0.46 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:52 PM EST | |||
| 175.00 | 81.00 | 85.00 | 83.00 | % | 0.47 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:52 PM EST | |||
| 180.00 | 86.00 | 90.00 | 88.00 | % | 0.49 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:52 PM EST | |||
| 185.00 | 90.90 | 95.00 | 92.95 | % | 0.50 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:52 PM EST | |||
| 190.00 | 95.90 | 100.00 | 97.95 | % | 0.52 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:52 PM EST | |||
| 195.00 | 101.70 | 105.00 | 103.35 | % | 0.53 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:52 PM EST | |||
| 200.00 | 105.90 | 110.00 | 107.95 | % | 0.54 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:52 PM EST |