Options Chain for ABBOTT LABORATORIES COM (ABT) - $105.74 as of 9/9/2026 8:40:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 34.20 | 37.70 | 35.95 | % | 0.51 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 75.00 | 29.30 | 32.80 | 31.05 | % | 0.41 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 80.00 | 23.80 | 27.90 | 25.85 | % | 0.32 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 85.00 | 19.60 | 22.80 | 21.20 | % | 0.25 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 9/8/2026 3:59:52 PM EST | |||
| 90.00 | 15.00 | 17.20 | 16.10 | % | 0.18 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.02 | 9/8/2026 3:59:52 PM EST | |||
| 95.00 | 10.20 | 12.40 | 11.30 | % | 0.12 | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.03 | 9/8/2026 3:59:52 PM EST | |||
| 97.00 | 8.80 | 10.90 | 9.85 | % | 0.10 | 0 | 0 | 0.49 | 0.86 | 0.02 | -0.04 | 9/8/2026 3:59:52 PM EST | |||
| 98.00 | 7.90 | 10.00 | 8.95 | % | 0.09 | 0 | 0 | 0.32 | 0.84 | 0.03 | -0.04 | 9/8/2026 3:59:52 PM EST | |||
| 99.00 | 7.10 | 8.60 | 7.85 | % | 0.08 | 0 | 0 | 0.35 | 0.80 | 0.03 | -0.05 | 9/8/2026 3:59:52 PM EST | |||
| 100.00 | 6.30 | 7.80 | 7.05 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | 0.77 | 0.03 | -0.05 | 9/4/2026 | 9/8/2026 3:59:52 PM EST |
| 101.00 | 5.50 | 7.00 | 6.25 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.73 | 0.04 | -0.05 | 9/2/2026 | 9/8/2026 3:59:52 PM EST |
| 102.00 | 4.20 | 6.50 | 5.35 | 8.27 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.28 | 0.70 | 0.04 | -0.06 | 9/3/2026 | 9/8/2026 3:59:52 PM EST |
| 103.00 | 4.30 | 5.40 | 4.85 | 8.53 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.30 | 0.65 | 0.04 | -0.06 | 9/1/2026 | 9/8/2026 3:59:52 PM EST |
| 104.00 | 3.60 | 5.20 | 4.40 | % | 0.04 | 0 | 0 | 0.30 | 0.61 | 0.05 | -0.06 | 9/8/2026 3:59:52 PM EST | |||
| 105.00 | 3.10 | 4.30 | 3.70 | % | 0.04 | 0 | 0 | 0.27 | 0.56 | 0.05 | -0.06 | 9/8/2026 3:59:52 PM EST | |||
| 106.00 | 2.50 | 3.70 | 3.10 | 3.17 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.23 | 0.51 | 0.05 | -0.06 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 107.00 | 2.00 | 3.20 | 2.60 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.25 | 0.46 | 0.05 | -0.06 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 108.00 | 1.25 | 2.60 | 1.93 | 2.26 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.26 | 0.41 | 0.05 | -0.05 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 109.00 | 1.45 | 2.20 | 1.83 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.23 | 0.36 | 0.05 | -0.05 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 110.00 | 1.00 | 1.95 | 1.48 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.25 | 0.31 | 0.05 | -0.05 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 111.00 | 0.90 | 1.65 | 1.28 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | 0.26 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 112.00 | 0.65 | 1.40 | 1.03 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.22 | 0.04 | -0.04 | 9/3/2026 | 9/8/2026 3:59:52 PM EST |
| 113.00 | 0.45 | 1.20 | 0.83 | % | 0.01 | 0 | 0 | 0.28 | 0.18 | 0.04 | -0.03 | 9/8/2026 3:59:52 PM EST | |||
| 114.00 | 0.30 | 1.05 | 0.68 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | 0.14 | 0.03 | -0.03 | 9/4/2026 | 9/8/2026 3:59:52 PM EST |
| 115.00 | 0.15 | 0.90 | 0.53 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.23 | 0.11 | 0.03 | -0.02 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 116.00 | 0.05 | 0.80 | 0.43 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.09 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 117.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.24 | 0.07 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 118.00 | 0.00 | 2.30 | 1.15 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.07 | 0.02 | -0.02 | 9/4/2026 | 9/8/2026 3:59:52 PM EST |
| 119.00 | 0.00 | 2.35 | 1.18 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.05 | 0.01 | -0.01 | 9/3/2026 | 9/8/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 1.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.33 | 0.03 | 0.01 | -0.01 | 9/2/2026 | 9/8/2026 3:59:52 PM EST |
| 121.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.01 | 9/8/2026 3:59:52 PM EST | |||
| 122.00 | 0.00 | 2.25 | 1.13 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.02 | 0.01 | -0.01 | 9/2/2026 | 9/8/2026 3:59:52 PM EST |
| 123.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.01 | -0.01 | 9/8/2026 3:59:52 PM EST | |||
| 124.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 126.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 127.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 128.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 129.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 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 | 1.29 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 9/8/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.37 | -0.03 | 0.01 | -0.02 | 9/8/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | -0.09 | 0.02 | -0.03 | 9/2/2026 | 9/8/2026 3:59:52 PM EST |
| 97.00 | 0.20 | 0.95 | 0.58 | % | 0.01 | 0 | 0 | 0.25 | -0.14 | 0.02 | -0.04 | 9/8/2026 3:59:52 PM EST | |||
| 98.00 | 0.35 | 1.10 | 0.73 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.16 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 99.00 | 0.50 | 1.25 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.22 | -0.20 | 0.03 | -0.05 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 100.00 | 0.65 | 1.40 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.25 | -0.23 | 0.03 | -0.05 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 101.00 | 0.90 | 1.65 | 1.28 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.27 | -0.27 | 0.04 | -0.05 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 102.00 | 1.15 | 1.90 | 1.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.26 | -0.30 | 0.04 | -0.06 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 103.00 | 1.45 | 2.20 | 1.83 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | -0.35 | 0.04 | -0.06 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 104.00 | 1.85 | 2.60 | 2.23 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | -0.39 | 0.05 | -0.06 | 9/3/2026 | 9/8/2026 3:59:52 PM EST |
| 105.00 | 2.00 | 3.20 | 2.60 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.30 | -0.44 | 0.05 | -0.06 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 106.00 | 2.50 | 3.70 | 3.10 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.30 | -0.49 | 0.05 | -0.06 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 107.00 | 3.00 | 4.20 | 3.60 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.28 | -0.54 | 0.05 | -0.06 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 108.00 | 3.70 | 4.90 | 4.30 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.22 | -0.59 | 0.05 | -0.05 | 9/4/2026 | 9/8/2026 3:59:52 PM EST |
| 109.00 | 4.30 | 5.50 | 4.90 | 2.74 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | -0.64 | 0.05 | -0.05 | 8/31/2026 | 9/8/2026 3:59:52 PM EST |
| 110.00 | 5.00 | 6.80 | 5.90 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.23 | -0.69 | 0.05 | -0.05 | 9/4/2026 | 9/8/2026 3:59:52 PM EST |
| 111.00 | 5.60 | 7.10 | 6.35 | 3.24 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | -0.74 | 0.04 | -0.04 | 8/31/2026 | 9/8/2026 3:59:52 PM EST |
| 112.00 | 5.70 | 7.90 | 6.80 | % | 0.06 | 0 | 0 | 0.41 | -0.78 | 0.04 | -0.04 | 9/8/2026 3:59:52 PM EST | |||
| 113.00 | 7.10 | 8.70 | 7.90 | % | 0.07 | 0 | 0 | 0.44 | -0.82 | 0.04 | -0.03 | 9/8/2026 3:59:52 PM EST | |||
| 114.00 | 7.30 | 9.60 | 8.45 | % | 0.07 | 0 | 0 | 0.35 | -0.86 | 0.03 | -0.03 | 9/8/2026 3:59:52 PM EST | |||
| 115.00 | 8.90 | 10.50 | 9.70 | % | 0.08 | 0 | 0 | 0.35 | -0.89 | 0.03 | -0.02 | 9/8/2026 3:59:52 PM EST | |||
| 116.00 | 9.00 | 11.40 | 10.20 | % | 0.09 | 0 | 0 | 0.37 | -0.91 | 0.02 | -0.02 | 9/8/2026 3:59:52 PM EST | |||
| 117.00 | 10.60 | 12.70 | 11.65 | 8.84 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.39 | -0.93 | 0.02 | -0.02 | 9/4/2026 | 9/8/2026 3:59:52 PM EST |
| 118.00 | 11.60 | 13.70 | 12.65 | % | 0.11 | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.02 | 9/8/2026 3:59:52 PM EST | |||
| 119.00 | 12.50 | 15.40 | 13.95 | 12.89 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | -0.95 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 120.00 | 13.50 | 16.30 | 14.90 | % | 0.12 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 9/8/2026 3:59:52 PM EST | |||
| 121.00 | 14.50 | 17.50 | 16.00 | 12.36 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 9/3/2026 | 9/8/2026 3:59:52 PM EST |
| 122.00 | 15.50 | 18.10 | 16.80 | % | 0.14 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 9/8/2026 3:59:52 PM EST | |||
| 123.00 | 16.50 | 19.10 | 17.80 | % | 0.14 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 9/8/2026 3:59:52 PM EST | |||
| 124.00 | 17.00 | 20.10 | 18.55 | % | 0.15 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 125.00 | 18.50 | 21.30 | 19.90 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 126.00 | 19.50 | 22.10 | 20.80 | % | 0.17 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 127.00 | 19.60 | 23.10 | 21.35 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 128.00 | 20.60 | 24.10 | 22.35 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 129.00 | 21.60 | 25.10 | 23.35 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 130.00 | 22.60 | 26.10 | 24.35 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST |