ABT
Abbott Laboratories
stockNYSE
At CloseNov 6, 2026 3:59:57 PM EST
109.96USD-3.200%(-3.64)8,345,288
Pre-marketNov 6, 2026 9:29:30 AM EST
111.92USD-1.479%(-1.68)
After-hoursNov 6, 2026 4:27:30 PM EST
110.10USD+0.123%(+0.14)
Expiration Dates
Open interestCallsITM 4,275OTM 9,832PutsITM 1,163OTM 15,235P/C 1.16
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 200.00 C | 0.90 | +80.00% | 3 | 195 | 11-05 |
| 195.00 C | 1.00 | +284.62% | 2 | 2 | 07-29 |
| 190.00 C | 0.55 | -56.00% | 8 | 29 | 09-17 |
| 185.00 C | 0.70 | +40.00% | 4 | 6 | 09-17 |
| 180.00 C | 1.90 | +123.53% | 2 | 45 | 08-20 |
| 175.00 C | 2.20 | +158.82% | 2 | 14 | 11-05 |
| 170.00 C | 0.93 | -53.50% | 1 | 16 | 10-09 |
| 165.00 C | 1.87 | +58.47% | 1 | 14 | 10-20 |
| 160.00 C | 1.40 | +7.69% | 1 | 54 | 10-05 |
| 155.00 C | 3.15 | +152.00% | 1 | 211 | 11-03 |
| 150.00 C | 3.70 | -2.63% | 5 | 1,019 | 11-03 |
| 145.00 C | 3.00 | -35.76% | 1 | 25 | 09-15 |
| 140.00 C | 6.60 | -5.31% | 8 | 601 | 11-05 |
| 135.00 C | 8.10 | +62.00% | 11 | 399 | 11-04 |
| 130.00 C | 9.20 | -12.80% | 9 | 5,462 | 11-05 |
| 125.00 C | 11.02 | -8.17% | 5 | 715 | 11-05 |
| 120.00 C | 13.80 | -4.83% | 6 | 664 | 11-05 |
| 115.00 C | 15.60 | -1.27% | 3 | 361 | 11-05 |
| 110.00 C | 18.34 | -4.97% | 5 | 1,404 | 11-05 |
| 105.00 C | 20.40 | -4.36% | 10 | 247 | 11-05 |
| 100.00 C | 25.45 | +0.39% | 11 | 618 | 11-05 |
| 97.50 C | 17.10 | -3.39% | 7 | 120 | 09-21 |
| 95.00 C | 27.50 | +14.58% | 148 | 297 | 11-04 |
| 92.50 C | 22.35 | -30.16% | 2 | 155 | 10-16 |
| 90.00 C | 30.00 | -7.69% | 1 | 335 | 11-05 |
| 87.50 C | 33.00 | +37.50% | 1 | 83 | 11-04 |
| 85.00 C | 33.30 | -4.58% | 1 | 373 | 11-05 |
| 82.50 C | 27.80 | -3.47% | 1 | 67 | 10-26 |
| 80.00 C | 37.50 | -1.32% | 2 | 153 | 11-05 |
| 77.50 C | 38.40 | +4.35% | 13 | 10 | 08-12 |
| 75.00 C | 43.60 | +39.21% | 1 | 21 | 11-04 |
| 70.00 C | 47.60 | +16.10% | 2 | 228 | 11-05 |
| 65.00 C | 39.30 | -7.57% | 5 | 32 | 10-22 |
| 60.00 C | 58.01 | +21.84% | 2 | 75 | 11-05 |
| 55.00 C | 58.10 | +24.68% | 1 | 17 | 08-18 |
| 50.00 C | 55.75 | -0.02% | 1 | 31 | 10-19 |
| 47.50 C | 56.31 | +4.28% | 1 | 5 | 10-28 |
| 45.00 C | 51.00 | -21.65% | 1 | 4 | 10-02 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 200.00 P | 112.81 | +7.01% | 15 | 0 | 05-18 |
| 195.00 P | — | — | 0 | 0 | — |
| 190.00 P | 65.70 | 0.00% | 2 | 0 | 12-26 |
| 185.00 P | — | — | 0 | 0 | — |
| 180.00 P | 54.80 | 0.00% | 2 | 0 | 01-05 |
| 175.00 P | 49.90 | 0.00% | 20 | 0 | 12-30 |
| 170.00 P | 47.64 | +6.34% | 1 | 0 | 01-16 |
| 165.00 P | 44.02 | +12.32% | 1 | 0 | 01-20 |
| 160.00 P | — | — | 0 | 0 | — |
| 155.00 P | 39.89 | -14.25% | 1 | 0 | 02-27 |
| 150.00 P | 35.77 | -13.31% | 1 | 0 | 02-26 |
| 145.00 P | 34.76 | -6.33% | 1 | 0 | 02-13 |
| 140.00 P | 33.05 | +34.62% | 2 | 0 | 01-23 |
| 135.00 P | 23.80 | -17.13% | 1 | 3 | 11-04 |
| 130.00 P | 21.98 | -21.05% | 1 | 405 | 11-04 |
| 125.00 P | 24.48 | +1.83% | 3 | 58 | 10-29 |
| 120.00 P | 17.65 | -27.37% | 454 | 534 | 11-02 |
| 115.00 P | 12.85 | -38.22% | 4 | 163 | 11-04 |
| 110.00 P | 10.45 | -17.46% | 2 | 684 | 11-04 |
| 105.00 P | 8.67 | -12.07% | 50 | 226 | 11-05 |
| 100.00 P | 6.81 | +8.10% | 54 | 974 | 11-05 |
| 97.50 P | 6.30 | -25.00% | 1 | 1,166 | 11-04 |
| 95.00 P | 9.30 | +0.32% | 2 | 472 | 10-12 |
| 92.50 P | 4.20 | -35.38% | 3 | 57 | 11-05 |
| 90.00 P | 3.75 | -3.85% | 11 | 6,594 | 11-05 |
| 87.50 P | 4.71 | -5.80% | 12 | 177 | 10-30 |
| 85.00 P | 2.90 | -30.62% | 10 | 580 | 11-04 |
| 82.50 P | 4.40 | -2.22% | 5 | 126 | 10-22 |
| 80.00 P | 2.00 | -31.03% | 6 | 1,348 | 11-04 |
| 77.50 P | 3.13 | +0.97% | 7 | 13 | 10-14 |
| 75.00 P | 1.50 | -20.21% | 1 | 1,440 | 11-04 |
| 70.00 P | 1.35 | -27.03% | 1 | 663 | 11-04 |
| 65.00 P | 1.10 | -2.65% | 1 | 72 | 10-30 |
| 60.00 P | 0.80 | -10.11% | 2 | 356 | 10-15 |
| 55.00 P | 0.34 | -48.48% | 1 | 43 | 11-05 |
| 50.00 P | 0.34 | -24.44% | 4 | 65 | 10-20 |
| 47.50 P | 0.12 | -88.79% | 4 | 36 | 11-05 |
| 45.00 P | 0.30 | -40.00% | 2 | 143 | 08-17 |