Options Chain for ABBOTT LABORATORIES COM (ABT) - $86.99 as of 6/4/2026 9:52:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 14.00 | 17.80 | 15.90 | % | 0.21 | 0 | 0 | 0.68 | 0.86 | 0.01 | -0.03 | 6/4/2026 12:58:32 PM EST | |||
| 76.00 | 13.10 | 16.90 | 15.00 | % | 0.20 | 0 | 0 | 0.66 | 0.84 | 0.01 | -0.04 | 6/4/2026 12:58:32 PM EST | |||
| 77.00 | 12.50 | 16.00 | 14.25 | % | 0.19 | 0 | 0 | 0.64 | 0.83 | 0.02 | -0.04 | 6/4/2026 12:58:32 PM EST | |||
| 78.00 | 11.40 | 15.10 | 13.25 | % | 0.17 | 0 | 0 | 0.62 | 0.81 | 0.02 | -0.04 | 6/4/2026 12:58:32 PM EST | |||
| 79.00 | 11.10 | 14.30 | 12.70 | % | 0.16 | 0 | 0 | 0.41 | 0.79 | 0.02 | -0.04 | 6/4/2026 12:58:32 PM EST | |||
| 80.00 | 10.10 | 13.30 | 11.70 | % | 0.15 | 0 | 0 | 0.59 | 0.78 | 0.02 | -0.04 | 6/4/2026 12:58:32 PM EST | |||
| 81.00 | 9.20 | 12.60 | 10.90 | % | 0.13 | 0 | 0 | 0.40 | 0.76 | 0.02 | -0.05 | 6/4/2026 12:58:32 PM EST | |||
| 82.00 | 8.30 | 11.80 | 10.05 | % | 0.12 | 0 | 0 | 0.38 | 0.74 | 0.02 | -0.05 | 6/4/2026 12:58:32 PM EST | |||
| 83.00 | 7.20 | 11.10 | 9.15 | % | 0.11 | 0 | 0 | 0.52 | 0.72 | 0.02 | -0.06 | 6/4/2026 12:58:32 PM EST | |||
| 84.00 | 7.10 | 10.40 | 8.75 | % | 0.10 | 0 | 0 | 0.36 | 0.70 | 0.02 | -0.06 | 6/4/2026 12:58:32 PM EST | |||
| 85.00 | 6.40 | 9.60 | 8.00 | 7.60 | % | 0.09 | 1 | 0 | 0.36 | 0.68 | 0.02 | -0.06 | 6/4/2026 | 6/4/2026 12:58:32 PM EST | |
| 86.00 | 5.60 | 8.90 | 7.25 | % | 0.08 | 0 | 0 | 0.35 | 0.65 | 0.03 | -0.06 | 6/4/2026 12:58:32 PM EST | |||
| 87.00 | 4.90 | 8.30 | 6.60 | % | 0.08 | 0 | 0 | 0.35 | 0.63 | 0.03 | -0.05 | 6/4/2026 12:58:32 PM EST | |||
| 88.00 | 4.40 | 7.70 | 6.05 | % | 0.07 | 0 | 0 | 0.36 | 0.60 | 0.03 | -0.05 | 6/4/2026 12:58:32 PM EST | |||
| 89.00 | 3.80 | 7.10 | 5.45 | % | 0.06 | 0 | 0 | 0.36 | 0.57 | 0.03 | -0.05 | 6/4/2026 12:58:32 PM EST | |||
| 90.00 | 4.00 | 6.60 | 5.30 | % | 0.06 | 0 | 0 | 0.39 | 0.53 | 0.03 | -0.05 | 6/4/2026 12:58:32 PM EST | |||
| 91.00 | 3.30 | 6.10 | 4.70 | 4.83 | % | 0.05 | 3 | 0 | 0.38 | 0.50 | 0.03 | -0.05 | 6/4/2026 | 6/4/2026 12:58:32 PM EST | |
| 92.00 | 1.75 | 5.70 | 3.73 | 4.13 | % | 0.04 | 1 | 0 | 0.35 | 0.46 | 0.04 | -0.04 | 6/4/2026 | 6/4/2026 12:58:32 PM EST | |
| 93.00 | 1.85 | 3.60 | 2.73 | % | 0.03 | 0 | 0 | 0.29 | 0.41 | 0.04 | -0.04 | 6/4/2026 12:58:32 PM EST | |||
| 94.00 | 1.90 | 4.90 | 3.40 | 3.33 | % | 0.04 | 3 | 0 | 0.37 | 0.38 | 0.04 | -0.04 | 6/4/2026 | 6/4/2026 12:58:32 PM EST | |
| 95.00 | 1.20 | 3.00 | 2.10 | 2.41 | % | 0.02 | 30 | 0 | 0.30 | 0.34 | 0.04 | -0.04 | 6/4/2026 | 6/4/2026 12:58:32 PM EST | |
| 96.00 | 0.35 | 4.30 | 2.33 | % | 0.02 | 0 | 0 | 0.34 | 0.30 | 0.03 | -0.03 | 6/4/2026 12:58:32 PM EST | |||
| 97.00 | 0.10 | 4.10 | 2.10 | % | 0.02 | 0 | 0 | 0.32 | 0.27 | 0.03 | -0.03 | 6/4/2026 12:58:32 PM EST | |||
| 98.00 | 0.15 | 2.20 | 1.18 | % | 0.01 | 0 | 0 | 0.33 | 0.25 | 0.03 | -0.03 | 6/4/2026 12:58:32 PM EST | |||
| 99.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.37 | 0.22 | 0.03 | -0.03 | 6/4/2026 12:58:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.67 | -0.14 | 0.01 | -0.03 | 6/4/2026 12:58:32 PM EST | |||
| 76.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.65 | -0.16 | 0.01 | -0.04 | 6/4/2026 12:58:32 PM EST | |||
| 77.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.63 | -0.17 | 0.02 | -0.04 | 6/4/2026 12:58:32 PM EST | |||
| 78.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.61 | -0.19 | 0.02 | -0.04 | 6/4/2026 12:58:32 PM EST | |||
| 79.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.60 | -0.21 | 0.02 | -0.04 | 6/4/2026 12:58:32 PM EST | |||
| 80.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.58 | -0.22 | 0.02 | -0.04 | 6/4/2026 12:58:32 PM EST | |||
| 81.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.58 | -0.24 | 0.02 | -0.05 | 6/4/2026 12:58:32 PM EST | |||
| 82.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.56 | -0.26 | 0.02 | -0.05 | 6/4/2026 12:58:32 PM EST | |||
| 83.00 | 0.10 | 3.90 | 2.00 | % | 0.02 | 0 | 0 | 0.35 | -0.28 | 0.02 | -0.06 | 6/4/2026 12:58:32 PM EST | |||
| 84.00 | 0.20 | 4.20 | 2.20 | % | 0.03 | 0 | 0 | 0.36 | -0.30 | 0.02 | -0.06 | 6/4/2026 12:58:32 PM EST | |||
| 85.00 | 0.40 | 4.40 | 2.40 | % | 0.03 | 0 | 0 | 0.35 | -0.32 | 0.02 | -0.06 | 6/4/2026 12:58:32 PM EST | |||
| 86.00 | 0.75 | 4.70 | 2.73 | % | 0.03 | 0 | 0 | 0.35 | -0.35 | 0.03 | -0.06 | 6/4/2026 12:58:32 PM EST | |||
| 87.00 | 1.20 | 5.20 | 3.20 | % | 0.04 | 0 | 0 | 0.36 | -0.37 | 0.03 | -0.05 | 6/4/2026 12:58:32 PM EST | |||
| 88.00 | 1.60 | 5.60 | 3.60 | % | 0.04 | 0 | 0 | 0.36 | -0.40 | 0.03 | -0.05 | 6/4/2026 12:58:32 PM EST | |||
| 89.00 | 2.05 | 5.80 | 3.93 | % | 0.04 | 0 | 0 | 0.35 | -0.43 | 0.03 | -0.05 | 6/4/2026 12:58:32 PM EST | |||
| 90.00 | 3.60 | 6.20 | 4.90 | % | 0.05 | 0 | 0 | 0.38 | -0.47 | 0.03 | -0.05 | 6/4/2026 12:58:32 PM EST | |||
| 91.00 | 3.00 | 6.90 | 4.95 | % | 0.05 | 0 | 0 | 0.34 | -0.50 | 0.03 | -0.05 | 6/4/2026 12:58:32 PM EST | |||
| 92.00 | 3.70 | 7.40 | 5.55 | % | 0.06 | 0 | 0 | 0.34 | -0.54 | 0.04 | -0.04 | 6/4/2026 12:58:32 PM EST | |||
| 93.00 | 4.80 | 8.10 | 6.45 | % | 0.07 | 0 | 0 | 0.36 | -0.59 | 0.04 | -0.04 | 6/4/2026 12:58:32 PM EST | |||
| 94.00 | 4.90 | 8.80 | 6.85 | % | 0.07 | 0 | 0 | 0.34 | -0.62 | 0.04 | -0.04 | 6/4/2026 12:58:32 PM EST | |||
| 95.00 | 5.60 | 9.00 | 7.30 | % | 0.08 | 0 | 0 | 0.31 | -0.67 | 0.04 | -0.04 | 6/4/2026 12:58:32 PM EST | |||
| 96.00 | 6.30 | 9.90 | 8.10 | % | 0.08 | 0 | 0 | 0.31 | -0.70 | 0.03 | -0.03 | 6/4/2026 12:58:32 PM EST | |||
| 97.00 | 7.00 | 10.30 | 8.65 | % | 0.09 | 0 | 0 | 0.26 | -0.73 | 0.03 | -0.03 | 6/4/2026 12:58:32 PM EST | |||
| 98.00 | 7.80 | 11.10 | 9.45 | % | 0.10 | 0 | 0 | 0.46 | -0.75 | 0.03 | -0.03 | 6/4/2026 12:58:32 PM EST | |||
| 99.00 | 8.60 | 11.80 | 10.20 | % | 0.10 | 0 | 0 | 0.46 | -0.78 | 0.03 | -0.03 | 6/4/2026 12:58:32 PM EST |