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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 35.40 | 38.00 | 36.70 | 24.42 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:42 PM EST |
| 70.00 | 30.40 | 32.80 | 31.60 | % | 0.45 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:42 PM EST | |||
| 75.00 | 25.40 | 28.50 | 26.95 | % | 0.36 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:42 PM EST | |||
| 77.00 | 23.40 | 26.50 | 24.95 | % | 0.32 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:42 PM EST | |||
| 78.00 | 22.40 | 25.50 | 23.95 | % | 0.31 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:42 PM EST | |||
| 79.00 | 21.40 | 24.60 | 23.00 | % | 0.29 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:42 PM EST | |||
| 80.00 | 20.40 | 23.50 | 21.95 | 9.70 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:42 PM EST |
| 81.00 | 19.50 | 22.50 | 21.00 | % | 0.26 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:42 PM EST | |||
| 82.00 | 18.50 | 21.60 | 20.05 | 13.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:42 PM EST |
| 83.00 | 17.50 | 20.50 | 19.00 | 17.14 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.23 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:42 PM EST |
| 84.00 | 16.50 | 18.90 | 17.70 | % | 0.21 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:42 PM EST | |||
| 85.00 | 15.50 | 17.90 | 16.70 | 15.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:42 PM EST |
| 86.00 | 14.50 | 16.90 | 15.70 | 4.54 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.93 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:42 PM EST |
| 87.00 | 13.50 | 15.90 | 14.70 | 4.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 3:59:42 PM EST |
| 88.00 | 12.50 | 14.90 | 13.70 | 13.61 | +1.31 | +10.65% | 0.16 | 1 | 6 | 0.84 | 0.99 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 89.00 | 11.50 | 13.90 | 12.70 | 12.35 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.80 | 0.99 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:42 PM EST |
| 90.00 | 10.50 | 13.00 | 11.75 | 12.02 | +0.98 | +8.88% | 0.13 | 9 | 357 | 0.77 | 0.99 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 91.00 | 9.60 | 12.00 | 10.80 | 11.08 | +2.18 | +24.50% | 0.12 | 3 | 55 | 0.73 | 0.98 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 92.00 | 8.60 | 11.10 | 9.85 | 9.90 | +1.85 | +22.99% | 0.11 | 5 | 21 | 0.70 | 0.96 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 93.00 | 7.60 | 10.10 | 8.85 | 8.91 | +1.31 | +17.24% | 0.10 | 5 | 37 | 0.66 | 0.95 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 94.00 | 7.50 | 9.00 | 8.25 | 8.51 | +1.86 | +27.97% | 0.09 | 7 | 76 | 0.59 | 0.92 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 95.00 | 6.60 | 7.70 | 7.15 | 7.24 | +1.43 | +24.62% | 0.08 | 34 | 144 | 0.48 | 0.89 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 96.00 | 5.10 | 7.30 | 6.20 | 4.92 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.55 | 0.86 | 0.04 | -0.06 | 7/17/2026 | 7/20/2026 3:59:42 PM EST |
| 97.00 | 4.60 | 6.50 | 5.55 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.53 | 0.81 | 0.05 | -0.07 | 7/17/2026 | 7/20/2026 3:59:42 PM EST |
| 98.00 | 4.50 | 4.90 | 4.70 | 4.60 | +1.05 | +29.58% | 0.05 | 183 | 208 | 0.33 | 0.76 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 99.00 | 3.80 | 4.20 | 4.00 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 150 | 0.32 | 0.71 | 0.06 | -0.09 | 7/17/2026 | 7/20/2026 3:59:42 PM EST |
| 100.00 | 3.10 | 3.50 | 3.30 | 3.30 | +0.70 | +26.93% | 0.03 | 21 | 316 | 0.32 | 0.64 | 0.07 | -0.10 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 101.00 | 2.50 | 2.85 | 2.68 | 2.56 | +0.46 | +21.91% | 0.03 | 13 | 64 | 0.32 | 0.57 | 0.07 | -0.10 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 102.00 | 1.95 | 2.35 | 2.15 | 2.23 | +0.68 | +43.88% | 0.02 | 21 | 126 | 0.31 | 0.50 | 0.07 | -0.10 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 103.00 | 1.50 | 1.90 | 1.70 | 1.60 | +0.42 | +35.60% | 0.02 | 39 | 105 | 0.31 | 0.43 | 0.07 | -0.10 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 104.00 | 1.10 | 1.45 | 1.28 | 1.30 | +0.21 | +19.27% | 0.01 | 9 | 223 | 0.31 | 0.35 | 0.07 | -0.09 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 105.00 | 0.80 | 1.05 | 0.93 | 0.90 | +0.06 | +7.15% | 0.01 | 1,819 | 349 | 0.30 | 0.28 | 0.07 | -0.08 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 106.00 | 0.55 | 0.90 | 0.73 | 0.69 | +0.34 | +97.15% | 0.01 | 1 | 2 | 0.31 | 0.22 | 0.06 | -0.07 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 107.00 | 0.30 | 0.70 | 0.50 | 0.60 | +0.30 | +100.00% | 0.00 | 45 | 279 | 0.30 | 0.17 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 108.00 | 0.25 | 1.15 | 0.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.30 | 0.13 | 0.04 | -0.05 | 7/17/2026 | 7/20/2026 3:59:42 PM EST |
| 109.00 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 0 | 0.29 | 0.09 | 0.03 | -0.04 | 7/20/2026 3:59:42 PM EST | |||
| 110.00 | 0.05 | 0.25 | 0.15 | 0.26 | -0.01 | -3.71% | 0.00 | 79 | 86 | 0.28 | 0.07 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 111.00 | 0.00 | 0.30 | 0.15 | 0.15 | % | 0.00 | 19 | 0 | 0.31 | 0.05 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 3:59:42 PM EST | |
| 112.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.02 | 7/20/2026 3:59:42 PM EST | |||
| 113.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.01 | -0.01 | 7/20/2026 3:59:42 PM EST | |||
| 114.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.01 | -0.01 | 7/20/2026 3:59:42 PM EST | |||
| 115.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/20/2026 3:59:42 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.59 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 3:59:42 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:42 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:42 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 3:59:42 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.74 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:42 PM EST |
| 77.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.63 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:42 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 3:59:42 PM EST |
| 79.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:42 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.48 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:42 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.42 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:42 PM EST |
| 82.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.12 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:42 PM EST |
| 83.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.32 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:42 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.27 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:42 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.55 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:42 PM EST |
| 86.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.06 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:42 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:42 PM EST |
| 88.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.70 | -0.01 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:42 PM EST |
| 89.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.84 | -0.01 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:42 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.07 | -0.20 | -74.08% | 0.00 | 13 | 18 | 0.60 | -0.01 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 91.00 | 0.00 | 1.55 | 0.78 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.79 | -0.02 | 0.01 | -0.02 | 7/17/2026 | 7/20/2026 3:59:42 PM EST |
| 92.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.53 | -0.04 | 0.01 | -0.02 | 7/17/2026 | 7/20/2026 3:59:42 PM EST |
| 93.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.25 | -55.56% | 0.00 | 1 | 12 | 0.43 | -0.05 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 94.00 | 0.00 | 0.70 | 0.35 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.36 | -0.08 | 0.03 | -0.04 | 7/17/2026 | 7/20/2026 3:59:42 PM EST |
| 95.00 | 0.20 | 0.40 | 0.30 | 0.32 | -0.40 | -55.56% | 0.00 | 13 | 26 | 0.33 | -0.11 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 96.00 | 0.10 | 0.60 | 0.35 | 0.57 | -0.13 | -18.58% | 0.00 | 3 | 8 | 0.29 | -0.14 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 97.00 | 0.45 | 0.75 | 0.60 | 0.55 | -0.60 | -52.18% | 0.01 | 6 | 21 | 0.32 | -0.19 | 0.05 | -0.07 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 98.00 | 0.60 | 1.35 | 0.98 | 0.75 | -0.55 | -42.31% | 0.01 | 2 | 32 | 0.31 | -0.24 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 99.00 | 0.90 | 1.20 | 1.05 | 0.90 | -0.80 | -47.06% | 0.01 | 26 | 36 | 0.31 | -0.29 | 0.06 | -0.09 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 100.00 | 1.15 | 1.60 | 1.38 | 1.30 | -0.75 | -36.59% | 0.01 | 18 | 46 | 0.31 | -0.36 | 0.07 | -0.10 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 101.00 | 1.55 | 2.00 | 1.78 | 1.85 | -0.70 | -27.46% | 0.02 | 33 | 10 | 0.31 | -0.43 | 0.07 | -0.10 | 7/20/2026 | 7/20/2026 3:59:42 PM EST |
| 102.00 | 2.15 | 2.45 | 2.30 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.32 | -0.50 | 0.07 | -0.10 | 7/17/2026 | 7/20/2026 3:59:42 PM EST |
| 103.00 | 2.55 | 2.95 | 2.75 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 286 | 0.30 | -0.57 | 0.07 | -0.10 | 7/17/2026 | 7/20/2026 3:59:42 PM EST |
| 104.00 | 3.20 | 3.60 | 3.40 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | -0.65 | 0.07 | -0.09 | 7/17/2026 | 7/20/2026 3:59:42 PM EST |
| 105.00 | 3.90 | 4.30 | 4.10 | % | 0.04 | 0 | 0 | 0.30 | -0.72 | 0.07 | -0.08 | 7/20/2026 3:59:42 PM EST | |||
| 106.00 | 4.20 | 5.00 | 4.60 | % | 0.04 | 0 | 0 | 0.28 | -0.78 | 0.06 | -0.07 | 7/20/2026 3:59:42 PM EST | |||
| 107.00 | 4.00 | 6.70 | 5.35 | % | 0.05 | 0 | 0 | 0.48 | -0.83 | 0.05 | -0.06 | 7/20/2026 3:59:42 PM EST | |||
| 108.00 | 5.70 | 7.10 | 6.40 | % | 0.06 | 0 | 0 | 0.41 | -0.87 | 0.04 | -0.05 | 7/20/2026 3:59:42 PM EST | |||
| 109.00 | 6.20 | 8.30 | 7.25 | % | 0.07 | 0 | 0 | 0.49 | -0.91 | 0.03 | -0.04 | 7/20/2026 3:59:42 PM EST | |||
| 110.00 | 7.80 | 9.30 | 8.55 | 11.40 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.53 | -0.93 | 0.03 | -0.03 | 7/16/2026 | 7/20/2026 3:59:42 PM EST |
| 111.00 | 8.40 | 10.30 | 9.35 | % | 0.08 | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.02 | 7/20/2026 3:59:42 PM EST | |||
| 112.00 | 9.00 | 11.20 | 10.10 | % | 0.09 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.02 | 7/20/2026 3:59:42 PM EST | |||
| 113.00 | 10.30 | 12.20 | 11.25 | % | 0.10 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 7/20/2026 3:59:42 PM EST | |||
| 114.00 | 11.40 | 13.20 | 12.30 | % | 0.11 | 0 | 0 | 0.64 | -0.99 | 0.01 | -0.01 | 7/20/2026 3:59:42 PM EST | |||
| 115.00 | 12.30 | 14.30 | 13.30 | % | 0.12 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:42 PM EST | |||
| 120.00 | 17.30 | 19.20 | 18.25 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:42 PM EST | |||
| 125.00 | 22.30 | 24.20 | 23.25 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:42 PM EST | |||
| 130.00 | 26.60 | 29.40 | 28.00 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:42 PM EST |