ABT Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

110.46

Change

-0.05

Open

109.82

Previous

110.51

High

110.84

Low

108.72

Bid

-

Ask

-

Volume

6,542,693

Trades

-

Dividend

0.63

Yield

2.41%

Ex-Div

Jan 15, 2027

Split Date

-

Impl Vol

26.7%

Hist Vol

28.1%

Opt Volume

3,943

Open Int

252,597

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ABT 261113C00108000	2.10	4.30	2.55	2.63	10	48	W	108.00	ABT 261113P00108000	0.25	1.25	0.50	0.16	26	161	W
ABT 261113C00109000	1.80	2.75	1.63	1.83	5	94	W	109.00	ABT 261113P00109000	0.05	2.45	0.90	0.36	6	16	W
ABT 261113C00110000	1.30	1.85	1.55	1.17	28	195	W	110.00	ABT 261113P00110000	0.70	2.85	1.92	0.70	10	1,425	W
ABT 261113C00111000	0.80	1.60	1.12	0.68	9	253	W	111.00	ABT 261113P00111000	1.10	2.20	2.09	1.20	0	9	W
ABT 261113C00112000	0.45	0.80	0.70	0.35	18	273	W	112.00	ABT 261113P00112000	1.35	2.30	2.40	1.88	0	370	W
ABT 261113C00113000	0.15	0.60	0.35	0.16	13	115	W	113.00	ABT 261113P00113000	1.80	3.70	1.88	2.69	0	9	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ABT 261120C00108000	3.20	4.50	3.84	3.57	0	1,394	S	108.00	ABT 261120P00108000	0.85	1.15	1.25	0.86	0	93	S
ABT 261120C00109000	2.80	3.30	2.67	2.90	129	166	S	109.00	ABT 261120P00109000	1.20	1.70	1.66	1.19	1	12	S
ABT 261120C00110000	2.25	2.70	2.15	2.32	77	8,630	S	110.00	ABT 261120P00110000	1.55	1.90	1.95	1.60	3	565	S
ABT 261120C00111000	1.70	2.30	1.82	1.81	4	152	S	111.00	ABT 261120P00111000	1.75	2.40	2.50	2.09	0	43	S
ABT 261120C00112000	1.15	1.55	1.40	1.38	33	1,548	S	112.00	ABT 261120P00112000	2.30	2.95	3.20	2.66	0	93	S
ABT 261120C00113000	0.90	1.55	0.69	1.03	3	54	S	113.00	ABT 261120P00113000	2.90	3.70	2.84	3.30	0	50	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ABT 261127C00108000	3.50	5.90	3.70	4.51	0	107	W	108.00	ABT 261127P00108000	1.25	1.55	1.27	1.24	0	5	W
ABT 261127C00109000	3.30	3.90	3.25	3.85	10	42	W	109.00	ABT 261127P00109000	1.60	1.90	1.90	1.58	50	3	W
ABT 261127C00110000	2.70	3.30	2.65	3.26	62	236	W	110.00	ABT 261127P00110000	1.95	2.35	2.40	1.98	20	9	W
ABT 261127C00111000	1.85	3.40	2.22	2.73	1	37	W	111.00	ABT 261127P00111000	2.40	2.75	2.95	2.44	2	3	W
ABT 261127C00112000	1.70	2.40	1.40	2.26	15	54	W	112.00	ABT 261127P00112000	2.95	3.40	1.53	2.97	0	10	W
ABT 261127C00113000	1.35	2.00	1.33	1.84	13	14	W	113.00	ABT 261127P00113000	3.40	4.10	2.80	3.55	0	1	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ABT 261204C00108000	4.00	5.00	4.92	5.53	0	10	W	108.00	ABT 261204P00108000	0.75	1.95	1.10	1.42	0	12	W
ABT 261204C00109000	3.70	4.30	8.99	4.87	0	39	W	109.00	ABT 261204P00109000	1.95	2.35	2.80	1.75	0	2	W
ABT 261204C00110000	3.20	3.90	3.60	4.26	0	76	W	110.00	ABT 261204P00110000	2.05	2.75	2.90	2.12	45	21	W
ABT 261204C00111000	2.50	3.10	3.00	3.70	0	558	W	111.00	ABT 261204P00111000	1.95	3.70	3.10	2.54	0	6	W
ABT 261204C00112000	1.90	2.65	2.27	3.19	5	9	W	112.00	ABT 261204P00112000	3.30	3.90	2.80	3.01	0	15	W
ABT 261204C00113000	1.80	2.15	2.00	2.72	0	7	W	113.00	ABT 261204P00113000	3.00	4.50	2.51	3.54	0	2	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ABT 261211C00108000	4.40	5.40	4.20	6.70	7	11	W	108.00	ABT 261211P00108000	1.00	2.40	1.16	1.45	0	2	W
ABT 261211C00109000	3.90	5.00	4.00	6.03	1	4	W	109.00	ABT 261211P00109000	1.45	2.75	2.80	1.75	0	2	W
ABT 261211C00110000	3.20	4.40	4.12	5.39	7	15	W	110.00	ABT 261211P00110000	2.65	3.30	2.80	2.08	0	0	W
ABT 261211C00111000	2.70	3.80	3.62	4.79	2	5	W	111.00	—	—	—	—	—	—	—	—
ABT 261211C00112000	2.20	3.10	2.91	4.24	0	18	W	112.00	—	—	—	—	—	—	—	—
ABT 261211C00113000	2.10	3.90	2.20	3.73	3	28	W	113.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ABT 261218C00100000	10.90	12.10	11.11	14.60	32	719	S	100.00	ABT 261218P00100000	0.45	0.75	0.70	0.23	43	1,428	S
ABT 261218C00105000	7.00	7.90	7.10	10.33	5	5,136	S	105.00	ABT 261218P00105000	1.35	1.65	1.65	0.76	83	1,041	S
ABT 261218C00110000	4.10	4.40	4.20	6.69	17	2,214	S	110.00	ABT 261218P00110000	3.00	3.50	3.60	1.93	17	1,333	S
ABT 261218C00115000	2.05	2.15	2.07	3.91	194	4,607	S	115.00	ABT 261218P00115000	5.70	6.40	5.85	3.96	0	630	S
ABT 261218C00120000	0.75	0.95	0.75	2.05	100	3,598	S	120.00	ABT 261218P00120000	9.50	11.30	6.70	6.90	0	85	S
ABT 261218C00125000	0.25	0.40	0.25	0.96	2	3,056	S	125.00	ABT 261218P00125000	13.60	15.90	11.40	10.62	0	7	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ABT 261224C00108000	5.00	6.20	8.88	9.37	0	1	W	108.00	—	—	—	—	—	—	—	—
ABT 261224C00109000	4.00	5.60	4.80	8.65	17	0	W	109.00	—	—	—	—	—	—	—	—
ABT 261224C00110000	4.00	5.30	3.78	7.96	1	1	W	110.00	ABT 261224P00110000	2.15	4.00	4.20	1.73	0	1	W
ABT 261224C00111000	3.30	4.40	3.80	7.30	7	1	W	111.00	—	—	—	—	—	—	—	—
ABT 261224C00113000	2.30	3.40	3.10	6.08	0	1	W	113.00	—	—	—	—	—	—	—	—
ABT 261224C00114000	2.00	3.00	2.47	5.52	0	1	W	114.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ABT 270115C00100000	12.00	13.00	12.00	22.17	6	2,535	S	100.00	ABT 270115P00100000	1.10	1.40	1.30	0.14	9	1,371	S
ABT 270115C00105000	7.90	9.70	8.33	17.99	2	3,188	S	105.00	ABT 270115P00105000	2.30	2.60	3.00	0.38	11	1,550	S
ABT 270115C00110000	4.90	6.80	5.20	14.08	363	2,524	S	110.00	ABT 270115P00110000	4.10	4.50	4.63	0.88	346	2,243	S
ABT 270115C00115000	3.00	3.40	3.10	10.57	54	3,913	S	115.00	ABT 270115P00115000	6.30	7.30	7.20	1.79	0	955	S
ABT 270115C00120000	1.45	1.75	1.63	7.58	42	3,393	S	120.00	ABT 270115P00120000	10.10	11.70	10.90	3.23	0	1,210	S
ABT 270115C00125000	0.55	1.30	0.75	5.18	24	1,908	S	125.00	ABT 270115P00125000	14.30	16.60	12.52	5.25	0	269	S

Below are few quick-links for most popular options chains: