Options Chain for ABBOTT LABORATORIES COM (ABT) - $96.82 as of 10/2/2026 7:10:51 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 | 25.50 | 28.90 | 27.20 | % | 0.39 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 75.00 | 20.50 | 24.30 | 22.40 | % | 0.30 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 80.00 | 15.50 | 18.20 | 16.85 | % | 0.21 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 85.00 | 10.50 | 13.20 | 11.85 | 12.86 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:49 PM EST |
| 88.00 | 7.50 | 9.80 | 8.65 | % | 0.10 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 89.00 | 6.50 | 8.90 | 7.70 | % | 0.09 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 90.00 | 5.50 | 7.90 | 6.70 | % | 0.07 | 0 | 0 | 0.49 | 0.99 | 0.01 | -0.01 | 10/2/2026 3:59:49 PM EST | |||
| 91.00 | 5.30 | 7.40 | 6.35 | % | 0.07 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.02 | 10/2/2026 3:59:49 PM EST | |||
| 92.00 | 5.10 | 6.90 | 6.00 | 5.55 | -4.75 | -46.12% | 0.07 | 30 | 2 | 0.66 | 0.97 | 0.02 | -0.03 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 93.00 | 3.40 | 5.00 | 4.20 | 7.75 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.37 | 0.93 | 0.04 | -0.04 | 9/29/2026 | 10/2/2026 3:59:49 PM EST |
| 94.00 | 2.45 | 4.40 | 3.43 | 4.41 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.42 | 0.87 | 0.07 | -0.06 | 10/1/2026 | 10/2/2026 3:59:49 PM EST |
| 95.00 | 1.95 | 3.20 | 2.58 | 2.59 | -6.85 | -72.57% | 0.03 | 1 | 2 | 0.31 | 0.80 | 0.09 | -0.07 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 96.00 | 1.85 | 2.60 | 2.23 | 2.08 | -2.26 | -52.08% | 0.02 | 3 | 1 | 0.24 | 0.70 | 0.11 | -0.08 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 97.00 | 1.35 | 1.70 | 1.53 | 1.50 | 0.00 | 0.00% | 0.02 | 8 | 13 | 0.23 | 0.58 | 0.13 | -0.09 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 98.00 | 0.85 | 1.10 | 0.98 | 0.89 | -0.36 | -28.80% | 0.01 | 197 | 27 | 0.22 | 0.45 | 0.14 | -0.09 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 99.00 | 0.55 | 0.80 | 0.68 | 0.59 | -0.37 | -38.55% | 0.01 | 72 | 29 | 0.23 | 0.32 | 0.12 | -0.08 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 100.00 | 0.25 | 0.60 | 0.43 | 0.31 | -0.29 | -48.34% | 0.00 | 36 | 58 | 0.24 | 0.20 | 0.10 | -0.06 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 101.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.34 | -68.00% | 0.00 | 147 | 59 | 0.21 | 0.12 | 0.07 | -0.04 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 102.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 91 | 0.25 | 0.07 | 0.04 | -0.03 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 103.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.39 | -84.79% | 0.00 | 11 | 69 | 0.34 | 0.03 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 104.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.29 | 0.02 | 0.01 | -0.01 | 9/30/2026 | 10/2/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 10 | 74 | 0.29 | 0.01 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 106.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:49 PM EST |
| 107.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:49 PM EST |
| 108.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 122 | 0.58 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 109.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 69 | 0.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 39 | 0.43 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 111.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.55 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:49 PM EST |
| 112.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 3:59:49 PM EST |
| 113.00 | 0.00 | 2.15 | 1.08 | 0.02 | -0.21 | -91.31% | 0.01 | 3 | 14 | 1.29 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 114.00 | 0.00 | 0.50 | 0.25 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 111 | 0.56 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 116.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 3:59:49 PM EST |
| 117.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.46 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 3:59:49 PM EST |
| 118.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/2/2026 3:59:49 PM EST |
| 119.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:49 PM EST |
| 121.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 122.00 | 0.00 | 2.15 | 1.08 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/2/2026 3:59:49 PM EST |
| 123.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 124.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 126.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 127.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 128.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 129.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:49 PM EST |
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.18 | +360.00% | 0.00 | 4 | 10 | 0.52 | -0.01 | 0.01 | -0.01 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 91.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.01 | -0.02 | 10/2/2026 3:59:49 PM EST | |||
| 92.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.58 | -0.03 | 0.02 | -0.03 | 9/30/2026 | 10/2/2026 3:59:49 PM EST |
| 93.00 | 0.00 | 0.35 | 0.18 | 0.33 | % | 0.00 | 6 | 0 | 0.33 | -0.07 | 0.04 | -0.04 | 10/2/2026 | 10/2/2026 3:59:49 PM EST | |
| 94.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.07 | -21.88% | 0.00 | 9 | 6 | 0.25 | -0.13 | 0.07 | -0.06 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 95.00 | 0.30 | 0.50 | 0.40 | 0.44 | -0.21 | -32.31% | 0.00 | 30 | 836 | 0.24 | -0.20 | 0.09 | -0.07 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 96.00 | 0.40 | 0.70 | 0.55 | 0.70 | -0.30 | -30.00% | 0.01 | 32 | 23 | 0.22 | -0.30 | 0.11 | -0.08 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 97.00 | 0.80 | 1.10 | 0.95 | 0.76 | -0.29 | -27.62% | 0.01 | 54 | 631 | 0.22 | -0.42 | 0.13 | -0.09 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 98.00 | 1.30 | 1.60 | 1.45 | 1.75 | -0.25 | -12.50% | 0.01 | 8 | 126 | 0.22 | -0.55 | 0.14 | -0.09 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 99.00 | 1.90 | 2.55 | 2.23 | 2.33 | +0.12 | +5.43% | 0.02 | 84 | 67 | 0.25 | -0.68 | 0.12 | -0.08 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 100.00 | 2.70 | 3.20 | 2.95 | 2.94 | -0.13 | -4.24% | 0.03 | 23 | 222 | 0.25 | -0.80 | 0.10 | -0.06 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 101.00 | 3.50 | 4.40 | 3.95 | 5.34 | +1.60 | +42.79% | 0.04 | 2 | 835 | 0.41 | -0.88 | 0.07 | -0.04 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 102.00 | 4.30 | 6.00 | 5.15 | 5.20 | +0.56 | +12.07% | 0.05 | 1 | 44 | 0.60 | -0.93 | 0.04 | -0.03 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 103.00 | 5.30 | 7.40 | 6.35 | 6.15 | +3.79 | +160.60% | 0.06 | 6 | 8 | 0.74 | -0.97 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 104.00 | 5.90 | 8.30 | 7.10 | 6.07 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.77 | -0.98 | 0.01 | -0.01 | 10/1/2026 | 10/2/2026 3:59:49 PM EST |
| 105.00 | 6.90 | 9.60 | 8.25 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.89 | -0.99 | 0.01 | 0.00 | 9/30/2026 | 10/2/2026 3:59:49 PM EST |
| 106.00 | 8.20 | 10.60 | 9.40 | 3.18 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 3:59:49 PM EST |
| 107.00 | 8.90 | 11.60 | 10.25 | 5.51 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 3:59:49 PM EST |
| 108.00 | 10.20 | 12.60 | 11.40 | 4.68 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 3:59:49 PM EST |
| 109.00 | 10.90 | 13.30 | 12.10 | 7.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 3:59:49 PM EST |
| 110.00 | 12.00 | 14.60 | 13.30 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/2/2026 3:59:49 PM EST |
| 111.00 | 13.00 | 15.60 | 14.30 | 3.24 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/2/2026 3:59:49 PM EST |
| 112.00 | 13.90 | 16.60 | 15.25 | % | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 113.00 | 14.80 | 17.60 | 16.20 | % | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 114.00 | 15.80 | 18.60 | 17.20 | % | 0.15 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 115.00 | 17.20 | 19.60 | 18.40 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 116.00 | 18.10 | 20.60 | 19.35 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 117.00 | 19.10 | 21.60 | 20.35 | 13.77 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 3:59:49 PM EST |
| 118.00 | 20.30 | 22.60 | 21.45 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 119.00 | 20.90 | 23.60 | 22.25 | 12.89 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 3:59:49 PM EST |
| 120.00 | 21.90 | 24.60 | 23.25 | % | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 121.00 | 22.90 | 25.60 | 24.25 | 12.36 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/2/2026 3:59:49 PM EST |
| 122.00 | 23.90 | 26.60 | 25.25 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 123.00 | 24.90 | 27.60 | 26.25 | % | 0.21 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 124.00 | 25.90 | 28.60 | 27.25 | % | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 125.00 | 27.20 | 29.60 | 28.40 | % | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 126.00 | 28.10 | 30.60 | 29.35 | % | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 127.00 | 28.90 | 31.60 | 30.25 | % | 0.24 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 128.00 | 30.10 | 32.60 | 31.35 | % | 0.24 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 129.00 | 31.30 | 33.60 | 32.45 | % | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 130.00 | 32.20 | 34.60 | 33.40 | % | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST |