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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 20.00 | 23.60 | 21.80 | % | 0.31 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 75.00 | 15.00 | 18.70 | 16.85 | % | 0.22 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 80.00 | 10.20 | 14.00 | 12.10 | % | 0.15 | 0 | 0 | 0.58 | 0.92 | 0.02 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 81.00 | 9.30 | 13.10 | 11.20 | % | 0.14 | 0 | 0 | 0.56 | 0.91 | 0.02 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 82.00 | 8.40 | 12.20 | 10.30 | % | 0.13 | 0 | 0 | 0.54 | 0.89 | 0.02 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 83.00 | 7.40 | 11.30 | 9.35 | % | 0.11 | 0 | 0 | 0.52 | 0.87 | 0.03 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 84.00 | 6.70 | 10.50 | 8.60 | % | 0.10 | 0 | 0 | 0.50 | 0.83 | 0.03 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 85.00 | 5.80 | 9.60 | 7.70 | % | 0.09 | 0 | 0 | 0.48 | 0.80 | 0.03 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 86.00 | 5.10 | 8.80 | 6.95 | % | 0.08 | 0 | 0 | 0.46 | 0.77 | 0.04 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 87.00 | 4.50 | 8.10 | 6.30 | % | 0.07 | 0 | 0 | 0.45 | 0.73 | 0.04 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 88.00 | 5.10 | 5.70 | 5.40 | % | 0.06 | 0 | 0 | 0.27 | 0.69 | 0.04 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 89.00 | 4.40 | 5.00 | 4.70 | % | 0.05 | 0 | 0 | 0.26 | 0.64 | 0.05 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 90.00 | 3.80 | 4.40 | 4.10 | % | 0.05 | 0 | 0 | 0.26 | 0.60 | 0.05 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 91.00 | 3.30 | 3.80 | 3.55 | % | 0.04 | 0 | 0 | 0.26 | 0.55 | 0.05 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 92.00 | 2.65 | 3.30 | 2.98 | 3.20 | % | 0.03 | 11 | 0 | 0.25 | 0.50 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 3:59:47 PM EST | |
| 93.00 | 2.15 | 2.85 | 2.50 | % | 0.03 | 0 | 0 | 0.26 | 0.45 | 0.05 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 94.00 | 1.85 | 2.40 | 2.13 | % | 0.02 | 0 | 0 | 0.25 | 0.40 | 0.05 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 95.00 | 1.55 | 2.05 | 1.80 | 1.82 | % | 0.02 | 1 | 0 | 0.25 | 0.35 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 3:59:47 PM EST | |
| 96.00 | 1.25 | 1.80 | 1.53 | % | 0.02 | 0 | 0 | 0.26 | 0.31 | 0.05 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 97.00 | 0.40 | 1.45 | 0.93 | 1.11 | % | 0.01 | 1 | 0 | 0.22 | 0.27 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST | |
| 98.00 | 0.75 | 3.00 | 1.88 | % | 0.02 | 0 | 0 | 0.33 | 0.23 | 0.04 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 99.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.27 | 0.19 | 0.04 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.29 | 0.16 | 0.03 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 101.00 | 0.10 | 2.55 | 1.33 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.03 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 102.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.02 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 103.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.50 | 0.09 | 0.02 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 104.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.49 | 0.07 | 0.02 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.02 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 106.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 107.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 108.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 109.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | 1.10 | % | 0.01 | 5 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:47 PM EST | |
| 111.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 112.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 113.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 114.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 116.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 117.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 80.00 | 0.05 | 2.35 | 1.20 | 0.50 | % | 0.01 | 3 | 0 | 0.39 | -0.08 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST | |
| 81.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.02 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 82.00 | 0.25 | 2.55 | 1.40 | % | 0.02 | 0 | 0 | 0.40 | -0.11 | 0.02 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 83.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.51 | -0.13 | 0.03 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 84.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.32 | -0.17 | 0.03 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 85.00 | 0.85 | 1.85 | 1.35 | 1.38 | % | 0.02 | 1 | 0 | 0.31 | -0.20 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:47 PM EST | |
| 86.00 | 0.90 | 3.00 | 1.95 | % | 0.02 | 0 | 0 | 0.34 | -0.23 | 0.04 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 87.00 | 1.25 | 1.80 | 1.53 | % | 0.02 | 0 | 0 | 0.28 | -0.27 | 0.04 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 88.00 | 1.50 | 2.05 | 1.78 | 2.40 | % | 0.02 | 2 | 0 | 0.27 | -0.31 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:47 PM EST | |
| 89.00 | 1.85 | 2.40 | 2.13 | 2.40 | +0.30 | +14.29% | 0.02 | 1 | 1 | 0.27 | -0.36 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 90.00 | 2.20 | 2.75 | 2.48 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | -0.40 | 0.05 | -0.04 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 91.00 | 2.65 | 3.20 | 2.93 | 2.95 | % | 0.03 | 41 | 0 | 0.26 | -0.45 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 3:59:47 PM EST | |
| 92.00 | 3.10 | 3.70 | 3.40 | 3.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | -0.50 | 0.05 | -0.04 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 93.00 | 3.60 | 4.20 | 3.90 | 3.94 | % | 0.04 | 40 | 0 | 0.25 | -0.55 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 3:59:47 PM EST | |
| 94.00 | 4.20 | 4.80 | 4.50 | 3.66 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.25 | -0.60 | 0.05 | -0.04 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 95.00 | 4.90 | 5.40 | 5.15 | 4.46 | % | 0.05 | 1 | 0 | 0.25 | -0.65 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 3:59:47 PM EST | |
| 96.00 | 4.90 | 6.10 | 5.50 | % | 0.06 | 0 | 0 | 0.20 | -0.69 | 0.05 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 97.00 | 4.50 | 8.30 | 6.40 | % | 0.07 | 0 | 0 | 0.41 | -0.73 | 0.04 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 98.00 | 5.30 | 9.10 | 7.20 | % | 0.07 | 0 | 0 | 0.42 | -0.77 | 0.04 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 99.00 | 6.10 | 10.10 | 8.10 | % | 0.08 | 0 | 0 | 0.44 | -0.81 | 0.04 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 100.00 | 7.00 | 10.90 | 8.95 | % | 0.09 | 0 | 0 | 0.45 | -0.84 | 0.03 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 101.00 | 7.90 | 11.80 | 9.85 | % | 0.10 | 0 | 0 | 0.46 | -0.86 | 0.03 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 102.00 | 8.90 | 12.70 | 10.80 | % | 0.11 | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 103.00 | 9.80 | 13.70 | 11.75 | % | 0.11 | 0 | 0 | 0.50 | -0.91 | 0.02 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 104.00 | 10.80 | 14.70 | 12.75 | % | 0.12 | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 105.00 | 11.80 | 15.70 | 13.75 | % | 0.13 | 0 | 0 | 0.52 | -0.94 | 0.02 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 106.00 | 12.80 | 16.70 | 14.75 | % | 0.14 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 107.00 | 13.80 | 17.60 | 15.70 | % | 0.15 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 108.00 | 14.80 | 18.60 | 16.70 | % | 0.15 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 109.00 | 15.80 | 19.60 | 17.70 | % | 0.16 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 110.00 | 16.80 | 20.60 | 18.70 | % | 0.17 | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 111.00 | 17.80 | 21.60 | 19.70 | % | 0.18 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 112.00 | 18.80 | 22.60 | 20.70 | % | 0.18 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 113.00 | 19.80 | 23.60 | 21.70 | % | 0.19 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 114.00 | 20.80 | 24.60 | 22.70 | % | 0.20 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 115.00 | 21.80 | 25.60 | 23.70 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 116.00 | 22.80 | 26.60 | 24.70 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 117.00 | 23.80 | 27.60 | 25.70 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 120.00 | 26.80 | 30.60 | 28.70 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 125.00 | 31.80 | 35.60 | 33.70 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 130.00 | 36.80 | 40.60 | 38.70 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 135.00 | 41.80 | 45.60 | 43.70 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST |