Options Chain for ABBOTT LABORATORIES COM (ABT) - $87.41 as of 5/24/2026 8:01:56 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 | 25.70 | 29.90 | 27.80 | 28.29 | 0.00 | 0.00% | 0.46 | 0 | 7 | 1.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 65.00 | 21.20 | 25.00 | 23.10 | 23.00 | +0.44 | +1.95% | 0.36 | 20 | 2 | 0.85 | 0.98 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 70.00 | 17.50 | 19.10 | 18.30 | 15.60 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.36 | 0.95 | 0.01 | -0.01 | 5/15/2026 | 5/22/2026 3:59:49 PM EST |
| 75.00 | 13.00 | 14.50 | 13.75 | % | 0.18 | 0 | 0 | 0.41 | 0.88 | 0.02 | -0.02 | 5/22/2026 3:59:49 PM EST | |||
| 77.50 | 10.80 | 12.40 | 11.60 | % | 0.15 | 0 | 0 | 0.39 | 0.83 | 0.02 | -0.03 | 5/22/2026 3:59:49 PM EST | |||
| 80.00 | 9.00 | 9.80 | 9.40 | % | 0.12 | 0 | 0 | 0.36 | 0.77 | 0.03 | -0.03 | 5/22/2026 3:59:49 PM EST | |||
| 82.50 | 7.10 | 8.10 | 7.60 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.35 | 0.69 | 0.03 | -0.04 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 85.00 | 5.60 | 6.10 | 5.85 | 5.90 | -0.40 | -6.35% | 0.07 | 63 | 23 | 0.33 | 0.61 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 87.50 | 4.20 | 5.00 | 4.60 | 4.30 | -0.30 | -6.53% | 0.05 | 22 | 19 | 0.34 | 0.53 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 90.00 | 3.10 | 3.50 | 3.30 | 3.25 | -0.47 | -12.64% | 0.04 | 450 | 207 | 0.32 | 0.44 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 92.50 | 2.10 | 2.50 | 2.30 | 2.30 | -0.35 | -13.21% | 0.02 | 557 | 212 | 0.31 | 0.35 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 95.00 | 1.50 | 1.75 | 1.63 | 1.60 | -0.30 | -15.79% | 0.02 | 55 | 1,528 | 0.31 | 0.27 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 100.00 | 0.55 | 1.00 | 0.78 | 0.80 | -0.10 | -11.12% | 0.01 | 29 | 432 | 0.31 | 0.15 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 105.00 | 0.30 | 0.50 | 0.40 | 0.34 | -0.01 | -2.86% | 0.00 | 4 | 88 | 0.32 | 0.08 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.05 | -20.00% | 0.00 | 31 | 23 | 0.36 | 0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.63 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 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 | 1.10 | 0.55 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.49 | -0.02 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 70.00 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 10 | 39 | 0.37 | -0.05 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 75.00 | 0.45 | 1.00 | 0.73 | 0.85 | +0.01 | +1.19% | 0.01 | 16 | 65 | 0.35 | -0.12 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 77.50 | 0.95 | 1.35 | 1.15 | 1.20 | -0.06 | -4.77% | 0.01 | 44 | 94 | 0.35 | -0.17 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 80.00 | 1.50 | 1.85 | 1.68 | 1.77 | +0.02 | +1.15% | 0.02 | 16 | 377 | 0.35 | -0.23 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 82.50 | 2.20 | 2.60 | 2.40 | 2.45 | 0.00 | 0.00% | 0.03 | 4 | 176 | 0.34 | -0.31 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 85.00 | 3.00 | 3.50 | 3.25 | 3.25 | -0.05 | -1.52% | 0.04 | 7 | 76 | 0.33 | -0.39 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 87.50 | 4.00 | 4.60 | 4.30 | 4.40 | 0.00 | 0.00% | 0.05 | 8 | 45 | 0.32 | -0.47 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 90.00 | 5.50 | 6.00 | 5.75 | 5.82 | +0.04 | +0.70% | 0.06 | 10 | 432 | 0.32 | -0.56 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 92.50 | 6.80 | 7.80 | 7.30 | 8.87 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | -0.65 | 0.03 | -0.04 | 5/14/2026 | 5/22/2026 3:59:49 PM EST |
| 95.00 | 8.60 | 9.50 | 9.05 | 8.40 | -0.70 | -7.70% | 0.10 | 1 | 35 | 0.31 | -0.73 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 100.00 | 12.10 | 13.90 | 13.00 | % | 0.13 | 0 | 0 | 0.40 | -0.85 | 0.02 | -0.02 | 5/22/2026 3:59:49 PM EST | |||
| 105.00 | 16.60 | 18.50 | 17.55 | % | 0.17 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 110.00 | 21.40 | 23.40 | 22.40 | % | 0.20 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 115.00 | 25.60 | 28.90 | 27.25 | % | 0.24 | 0 | 0 | 0.63 | -0.98 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 120.00 | 30.50 | 34.50 | 32.50 | % | 0.27 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 125.00 | 35.50 | 39.50 | 37.50 | 37.53 | +0.26 | +0.70% | 0.30 | 1 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |