Options Chain for ABBOTT LABS COM (ABT) - $121.76 as of 1/19/2026 11:01:45 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 | 60.35 | 64.40 | 62.38 | 74.49 | 0.00 | 0.00% | 1.04 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 5/7/2025 | 1/16/2026 3:59:49 PM EST |
| 65.00 | 55.40 | 59.40 | 57.40 | % | 0.88 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 70.00 | 50.55 | 54.50 | 52.53 | 64.45 | 0.00 | 0.00% | 0.75 | 0 | 3 | 0.72 | 0.99 | 0.00 | 0.00 | 4/16/2025 | 1/16/2026 3:59:49 PM EST |
| 75.00 | 45.65 | 49.65 | 47.65 | % | 0.64 | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 80.00 | 40.85 | 44.80 | 42.83 | 45.05 | 0.00 | 0.00% | 0.54 | 0 | 6 | 0.59 | 0.98 | 0.00 | -0.01 | 11/20/2025 | 1/16/2026 3:59:49 PM EST |
| 85.00 | 36.95 | 40.00 | 38.48 | 41.03 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.54 | 0.97 | 0.00 | -0.01 | 12/30/2025 | 1/16/2026 3:59:49 PM EST |
| 90.00 | 32.00 | 35.25 | 33.63 | 35.34 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.44 | 0.95 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 3:59:49 PM EST |
| 95.00 | 28.30 | 30.60 | 29.45 | 33.90 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.40 | 0.93 | 0.01 | -0.02 | 7/21/2025 | 1/16/2026 3:59:49 PM EST |
| 100.00 | 23.75 | 26.15 | 24.95 | 24.59 | 0.00 | 0.00% | 0.25 | 0 | 33 | 0.29 | 0.89 | 0.01 | -0.02 | 1/13/2026 | 1/16/2026 3:59:49 PM EST |
| 105.00 | 19.50 | 21.80 | 20.65 | 31.80 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.29 | 0.84 | 0.01 | -0.03 | 9/4/2025 | 1/16/2026 3:59:49 PM EST |
| 110.00 | 15.00 | 17.75 | 16.38 | 17.74 | 0.00 | 0.00% | 0.15 | 0 | 167 | 0.27 | 0.78 | 0.01 | -0.03 | 1/14/2026 | 1/16/2026 3:59:49 PM EST |
| 115.00 | 11.30 | 13.60 | 12.45 | 12.35 | -1.45 | -10.51% | 0.11 | 1,095 | 167 | 0.25 | 0.70 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 120.00 | 8.55 | 10.60 | 9.58 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 109 | 0.25 | 0.60 | 0.02 | -0.03 | 1/15/2026 | 1/16/2026 3:59:49 PM EST |
| 125.00 | 5.70 | 6.65 | 6.18 | 6.45 | -0.70 | -9.79% | 0.05 | 185 | 550 | 0.22 | 0.49 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 130.00 | 3.85 | 4.35 | 4.10 | 4.08 | -0.92 | -18.40% | 0.03 | 20 | 496 | 0.22 | 0.37 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 135.00 | 2.43 | 2.92 | 2.68 | 2.76 | -0.54 | -16.37% | 0.02 | 27 | 693 | 0.22 | 0.26 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 140.00 | 1.30 | 1.83 | 1.57 | 1.64 | -0.30 | -15.47% | 0.01 | 70 | 1,678 | 0.21 | 0.18 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 145.00 | 0.79 | 1.13 | 0.96 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 735 | 0.21 | 0.12 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 3:59:49 PM EST |
| 150.00 | 0.43 | 1.03 | 0.73 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.22 | 0.07 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 3:59:49 PM EST |
| 155.00 | 0.05 | 0.67 | 0.36 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 0.20 | 0.05 | 0.01 | -0.01 | 1/5/2026 | 1/16/2026 3:59:49 PM EST |
| 160.00 | 0.15 | 0.63 | 0.39 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.24 | 0.03 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 0.56 | 0.28 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.28 | 0.02 | 0.00 | 0.00 | 12/3/2025 | 1/16/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.27 | 0.01 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 0.48 | 0.24 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.31 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 1/16/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 0.47 | 0.24 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 1/16/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 0.46 | 0.23 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 1/16/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 1/16/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.35 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 1/16/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/16/2026 3:59:49 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 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.01 | 0.00 | 0.00 | 10/6/2025 | 1/16/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.78 | -0.01 | 0.00 | 0.00 | 6/25/2025 | 1/16/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.33 | 0.17 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | 0.00 | 6/25/2025 | 1/16/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.37 | 0.19 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | -0.01 | 0.00 | 0.00 | 7/9/2025 | 1/16/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.42 | 0.21 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.39 | -0.02 | 0.00 | -0.01 | 10/30/2025 | 1/16/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | -0.03 | 0.00 | -0.01 | 8/20/2025 | 1/16/2026 3:59:49 PM EST |
| 90.00 | 0.10 | 0.76 | 0.43 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.29 | -0.05 | 0.00 | -0.02 | 1/8/2026 | 1/16/2026 3:59:49 PM EST |
| 95.00 | 0.58 | 1.05 | 0.82 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.30 | -0.07 | 0.01 | -0.02 | 1/13/2026 | 1/16/2026 3:59:49 PM EST |
| 100.00 | 0.97 | 1.26 | 1.12 | 1.10 | -0.07 | -5.99% | 0.01 | 25 | 629 | 0.28 | -0.11 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 105.00 | 1.48 | 1.80 | 1.64 | 1.76 | +0.36 | +25.72% | 0.02 | 12 | 1,421 | 0.26 | -0.16 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 110.00 | 2.45 | 2.84 | 2.65 | 2.51 | +0.03 | +1.21% | 0.02 | 1 | 1,026 | 0.25 | -0.22 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 115.00 | 3.70 | 4.10 | 3.90 | 3.90 | +0.35 | +9.86% | 0.03 | 235 | 1,803 | 0.24 | -0.30 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 120.00 | 5.45 | 5.90 | 5.68 | 5.60 | +0.55 | +10.90% | 0.05 | 33 | 2,130 | 0.23 | -0.40 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 125.00 | 7.85 | 8.35 | 8.10 | 7.85 | +0.65 | +9.03% | 0.06 | 12 | 921 | 0.22 | -0.51 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 130.00 | 10.55 | 11.45 | 11.00 | 10.19 | 0.00 | 0.00% | 0.08 | 0 | 458 | 0.21 | -0.63 | 0.02 | -0.02 | 1/12/2026 | 1/16/2026 3:59:49 PM EST |
| 135.00 | 14.35 | 15.20 | 14.78 | 13.80 | +0.99 | +7.73% | 0.11 | 1 | 385 | 0.21 | -0.74 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 3:59:49 PM EST |
| 140.00 | 16.85 | 19.20 | 18.03 | 16.95 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.23 | -0.82 | 0.02 | -0.01 | 1/14/2026 | 1/16/2026 3:59:49 PM EST |
| 145.00 | 21.45 | 24.50 | 22.98 | 17.59 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.28 | -0.88 | 0.01 | -0.01 | 12/1/2025 | 1/16/2026 3:59:49 PM EST |
| 150.00 | 26.35 | 30.20 | 28.28 | 21.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.34 | -0.93 | 0.01 | -0.01 | 10/15/2025 | 1/16/2026 3:59:49 PM EST |
| 155.00 | 31.35 | 35.30 | 33.33 | 26.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.01 | 4/16/2025 | 1/16/2026 3:59:49 PM EST |
| 160.00 | 36.35 | 40.30 | 38.33 | 30.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.41 | -0.97 | 0.00 | 0.00 | 4/16/2025 | 1/16/2026 3:59:49 PM EST |
| 165.00 | 41.35 | 45.30 | 43.33 | 36.54 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.45 | -0.98 | 0.00 | 0.00 | 4/25/2025 | 1/16/2026 3:59:49 PM EST |
| 170.00 | 46.35 | 50.30 | 48.33 | % | 0.28 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 175.00 | 51.35 | 55.35 | 53.35 | % | 0.30 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 180.00 | 56.25 | 60.30 | 58.28 | % | 0.32 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 185.00 | 61.25 | 65.30 | 63.28 | % | 0.34 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 190.00 | 66.25 | 70.30 | 68.28 | % | 0.36 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 195.00 | 71.25 | 75.30 | 73.28 | % | 0.38 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST | |||
| 200.00 | 76.25 | 80.30 | 78.28 | % | 0.39 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:49 PM EST |