Options Chain for ABBOTT LABORATORIES COM (ABT) - $100.99 as of 7/20/2026 4:01:50 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 | 30.40 | 33.40 | 31.90 | % | 0.46 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/20/2026 2:59:00 PM EST | |||
| 75.00 | 25.40 | 28.40 | 26.90 | % | 0.36 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/20/2026 2:59:00 PM EST | |||
| 76.00 | 24.40 | 27.40 | 25.90 | % | 0.34 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/20/2026 2:59:00 PM EST | |||
| 77.00 | 23.40 | 26.40 | 24.90 | % | 0.32 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/20/2026 2:59:00 PM EST | |||
| 78.00 | 22.40 | 25.40 | 23.90 | % | 0.31 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/20/2026 2:59:00 PM EST | |||
| 79.00 | 21.40 | 24.40 | 22.90 | 10.40 | 0.00 | 0.00% | 0.29 | 0 | 15 | 2.25 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 2:59:00 PM EST |
| 80.00 | 20.40 | 23.40 | 21.90 | % | 0.27 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/20/2026 2:59:00 PM EST | |||
| 81.00 | 19.40 | 22.40 | 20.90 | 8.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 2:59:00 PM EST |
| 82.00 | 18.40 | 21.40 | 19.90 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 2:59:00 PM EST |
| 83.00 | 17.40 | 20.40 | 18.90 | 6.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 2:59:00 PM EST |
| 84.00 | 17.00 | 19.40 | 18.20 | 17.88 | % | 0.22 | 1 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST | |
| 85.00 | 16.10 | 18.40 | 17.25 | 16.95 | +3.35 | +24.64% | 0.20 | 1 | 8 | 1.77 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 86.00 | 14.40 | 17.40 | 15.90 | 14.09 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:00 PM EST |
| 87.00 | 13.40 | 16.40 | 14.90 | 13.20 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.62 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:00 PM EST |
| 88.00 | 12.40 | 15.40 | 13.90 | 13.41 | +1.34 | +11.11% | 0.16 | 1 | 55 | 1.54 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 89.00 | 11.90 | 13.90 | 12.90 | 12.76 | +1.55 | +13.83% | 0.14 | 13 | 236 | 1.27 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 90.00 | 11.10 | 12.50 | 11.80 | 11.82 | +1.91 | +19.28% | 0.13 | 7 | 150 | 1.02 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 91.00 | 9.40 | 12.50 | 10.95 | 10.72 | +1.74 | +19.38% | 0.12 | 5 | 66 | 1.34 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 92.00 | 8.40 | 10.80 | 9.60 | 10.20 | +2.04 | +25.00% | 0.10 | 12 | 323 | 1.01 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 93.00 | 8.10 | 9.30 | 8.70 | 8.80 | +1.48 | +20.22% | 0.09 | 9 | 96 | 0.82 | 0.99 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 94.00 | 7.30 | 8.70 | 8.00 | 7.96 | +1.97 | +32.89% | 0.09 | 5 | 296 | 0.83 | 0.99 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 95.00 | 6.30 | 7.40 | 6.85 | 7.00 | +1.68 | +31.58% | 0.07 | 11 | 424 | 0.76 | 0.97 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 96.00 | 5.30 | 6.50 | 5.90 | 6.15 | +1.19 | +24.00% | 0.06 | 83 | 188 | 0.61 | 0.95 | 0.03 | -0.07 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 97.00 | 4.30 | 5.80 | 5.05 | 4.81 | +1.16 | +31.79% | 0.05 | 21 | 173 | 0.64 | 0.91 | 0.04 | -0.09 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 98.00 | 3.50 | 4.30 | 3.90 | 4.38 | +1.71 | +64.05% | 0.04 | 5 | 718 | 0.62 | 0.85 | 0.06 | -0.12 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 99.00 | 2.90 | 3.20 | 3.05 | 3.30 | +0.80 | +32.00% | 0.03 | 70 | 279 | 0.34 | 0.78 | 0.08 | -0.15 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 100.00 | 2.20 | 2.45 | 2.33 | 2.30 | +0.25 | +12.20% | 0.02 | 26 | 822 | 0.34 | 0.69 | 0.09 | -0.17 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 101.00 | 1.55 | 1.85 | 1.70 | 1.83 | +0.28 | +18.07% | 0.02 | 86 | 154 | 0.34 | 0.59 | 0.11 | -0.19 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 102.00 | 1.10 | 1.35 | 1.23 | 1.25 | +0.09 | +7.76% | 0.01 | 340 | 439 | 0.34 | 0.48 | 0.11 | -0.19 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 103.00 | 0.70 | 0.95 | 0.83 | 0.90 | +0.06 | +7.15% | 0.01 | 110 | 248 | 0.35 | 0.37 | 0.11 | -0.18 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 104.00 | 0.45 | 0.65 | 0.55 | 0.52 | -0.01 | -1.89% | 0.01 | 254 | 143 | 0.34 | 0.27 | 0.09 | -0.16 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 105.00 | 0.25 | 0.45 | 0.35 | 0.38 | +0.03 | +8.58% | 0.00 | 2,191 | 672 | 0.35 | 0.19 | 0.08 | -0.13 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 106.00 | 0.15 | 0.30 | 0.23 | 0.24 | +0.06 | +33.34% | 0.00 | 129 | 109 | 0.34 | 0.13 | 0.06 | -0.10 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 107.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 81 | 25 | 0.35 | 0.08 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 108.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 73 | 210 | 0.34 | 0.05 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 109.00 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.00 | 24 | 0 | 0.40 | 0.03 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 2:59:00 PM EST | |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 2 | 166 | 0.39 | 0.01 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 111.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.01 | -0.01 | 7/20/2026 2:59:00 PM EST | |||
| 112.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:00 PM EST | |||
| 113.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:00 PM EST | |||
| 114.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:00 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 2:59:00 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.18 | -90.00% | 0.00 | 1 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:00 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 66 | 1.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.36 | -94.74% | 0.00 | 4 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 77.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.38 | -88.38% | 0.00 | 2 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 287 | 1.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 52 | 1.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 21 | 1.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 81.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 59 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 26 | 1.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 83.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.10 | +200.00% | 0.00 | 22 | 45 | 1.01 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 84.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 610 | 1.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 41 | 296 | 0.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.77 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:00 PM EST |
| 87.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.01 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:00 PM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 22 | 383 | 0.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 89.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 405 | 0.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 189 | 0.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 91.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.67 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:00 PM EST |
| 92.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:00 PM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.33 | -82.50% | 0.00 | 8 | 425 | 0.52 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 94.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 4 | 408 | 0.54 | -0.01 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 6 | 248 | 0.42 | -0.03 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 96.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.34 | -75.56% | 0.00 | 20 | 365 | 0.35 | -0.05 | 0.03 | -0.07 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 97.00 | 0.15 | 0.25 | 0.20 | 0.14 | -0.36 | -72.00% | 0.00 | 169 | 60 | 0.37 | -0.09 | 0.04 | -0.09 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 98.00 | 0.25 | 0.40 | 0.33 | 0.27 | -0.66 | -70.97% | 0.00 | 57 | 90 | 0.36 | -0.15 | 0.06 | -0.12 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 99.00 | 0.45 | 0.70 | 0.58 | 0.50 | -0.45 | -47.37% | 0.01 | 75 | 77 | 0.34 | -0.22 | 0.08 | -0.15 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 100.00 | 0.75 | 0.95 | 0.85 | 0.75 | -0.60 | -44.45% | 0.01 | 108 | 198 | 0.35 | -0.31 | 0.09 | -0.17 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 101.00 | 1.10 | 1.35 | 1.23 | 1.20 | -1.30 | -52.00% | 0.01 | 103 | 59 | 0.34 | -0.41 | 0.11 | -0.19 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 102.00 | 1.60 | 1.85 | 1.73 | 1.59 | -1.36 | -46.11% | 0.02 | 12 | 10 | 0.34 | -0.52 | 0.11 | -0.19 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 103.00 | 2.25 | 2.50 | 2.38 | 2.15 | -2.45 | -53.27% | 0.02 | 6 | 11 | 0.35 | -0.63 | 0.11 | -0.18 | 7/20/2026 | 7/20/2026 2:59:00 PM EST |
| 104.00 | 2.95 | 3.20 | 3.08 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.35 | -0.73 | 0.09 | -0.16 | 7/17/2026 | 7/20/2026 2:59:00 PM EST |
| 105.00 | 3.20 | 4.10 | 3.65 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.42 | -0.81 | 0.08 | -0.13 | 7/17/2026 | 7/20/2026 2:59:00 PM EST |
| 106.00 | 2.95 | 5.40 | 4.18 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.66 | -0.87 | 0.06 | -0.10 | 7/17/2026 | 7/20/2026 2:59:00 PM EST |
| 107.00 | 4.60 | 6.10 | 5.35 | % | 0.05 | 0 | 0 | 0.48 | -0.92 | 0.04 | -0.07 | 7/20/2026 2:59:00 PM EST | |||
| 108.00 | 5.50 | 6.90 | 6.20 | % | 0.06 | 0 | 0 | 0.50 | -0.95 | 0.03 | -0.05 | 7/20/2026 2:59:00 PM EST | |||
| 109.00 | 6.30 | 7.90 | 7.10 | % | 0.07 | 0 | 0 | 0.63 | -0.97 | 0.02 | -0.03 | 7/20/2026 2:59:00 PM EST | |||
| 110.00 | 7.10 | 9.20 | 8.15 | % | 0.07 | 0 | 0 | 0.87 | -0.99 | 0.01 | -0.02 | 7/20/2026 2:59:00 PM EST | |||
| 111.00 | 8.50 | 10.00 | 9.25 | 9.50 | % | 0.08 | 2 | 0 | 0.65 | -0.99 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 2:59:00 PM EST | |
| 112.00 | 9.50 | 11.10 | 10.30 | % | 0.09 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:00 PM EST | |||
| 113.00 | 10.20 | 12.30 | 11.25 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:00 PM EST | |||
| 114.00 | 11.20 | 13.20 | 12.20 | % | 0.11 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:00 PM EST | |||
| 115.00 | 12.40 | 14.00 | 13.20 | % | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:00 PM EST | |||
| 120.00 | 16.60 | 19.20 | 17.90 | % | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:00 PM EST | |||
| 125.00 | 21.60 | 24.20 | 22.90 | % | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:00 PM EST | |||
| 130.00 | 26.60 | 29.20 | 27.90 | % | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:00 PM EST |