Options Chain for ABBOTT LABORATORIES COM (ABT) - $95.40 as of 7/3/2026 7:01:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 33.30 | 37.30 | 35.30 | 30.30 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:01 PM EST |
| 65.00 | 28.30 | 32.30 | 30.30 | 28.92 | 0.00 | 0.00% | 0.47 | 0 | 76 | 0.98 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 70.00 | 23.40 | 27.30 | 25.35 | 22.86 | 0.00 | 0.00% | 0.36 | 0 | 13 | 0.85 | 0.99 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:01 PM EST |
| 75.00 | 18.50 | 22.40 | 20.45 | 19.62 | 0.00 | 0.00% | 0.27 | 0 | 75 | 0.71 | 0.95 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 77.50 | 16.10 | 19.80 | 17.95 | 14.40 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.64 | 0.94 | 0.01 | -0.01 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 80.00 | 14.80 | 16.50 | 15.65 | 15.75 | +3.55 | +29.10% | 0.20 | 22 | 121 | 0.49 | 0.90 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 82.50 | 11.50 | 14.90 | 13.20 | 13.25 | +2.50 | +23.26% | 0.16 | 22 | 81 | 0.51 | 0.86 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 85.00 | 9.70 | 11.90 | 10.80 | 11.15 | +2.15 | +23.89% | 0.13 | 30 | 488 | 0.41 | 0.82 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 87.50 | 8.50 | 11.40 | 9.95 | 9.10 | +1.67 | +22.48% | 0.11 | 30 | 707 | 0.39 | 0.76 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 90.00 | 6.90 | 8.00 | 7.45 | 7.43 | +0.93 | +14.31% | 0.08 | 81 | 1,814 | 0.33 | 0.69 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 92.50 | 5.50 | 6.60 | 6.05 | 5.77 | +1.52 | +35.77% | 0.07 | 27 | 1,108 | 0.33 | 0.61 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 95.00 | 4.40 | 5.40 | 4.90 | 4.80 | +1.40 | +41.18% | 0.05 | 89 | 1,766 | 0.33 | 0.53 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 97.50 | 3.30 | 3.90 | 3.60 | 3.67 | +1.07 | +41.16% | 0.04 | 134 | 2,268 | 0.33 | 0.44 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 100.00 | 2.10 | 2.85 | 2.48 | 2.75 | +1.05 | +61.77% | 0.02 | 462 | 3,224 | 0.33 | 0.36 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 105.00 | 1.20 | 1.40 | 1.30 | 1.36 | +0.53 | +63.86% | 0.01 | 158 | 2,300 | 0.32 | 0.22 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 110.00 | 0.40 | 0.95 | 0.68 | 0.60 | +0.23 | +62.17% | 0.01 | 141 | 805 | 0.32 | 0.12 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.37 | +0.19 | +105.56% | 0.00 | 22 | 1,467 | 0.31 | 0.06 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 120.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 1,461 | 0.32 | 0.03 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 506 | 0.38 | 0.01 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.12 | +0.03 | +33.34% | 0.00 | 1 | 531 | 0.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/2/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.63 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.60 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.75 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.47 | -0.01 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 75.00 | 0.15 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.40 | -0.05 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 77.50 | 0.25 | 0.95 | 0.60 | 0.40 | -0.20 | -33.34% | 0.01 | 3 | 412 | 0.41 | -0.06 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 80.00 | 0.40 | 0.75 | 0.58 | 0.57 | -0.33 | -36.67% | 0.01 | 39 | 889 | 0.36 | -0.10 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 82.50 | 0.70 | 1.10 | 0.90 | 0.87 | -0.48 | -35.56% | 0.01 | 21 | 491 | 0.36 | -0.14 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 85.00 | 1.10 | 1.65 | 1.38 | 1.31 | -0.59 | -31.06% | 0.02 | 70 | 2,175 | 0.36 | -0.18 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 87.50 | 1.60 | 3.20 | 2.40 | 1.85 | -0.72 | -28.02% | 0.03 | 76 | 739 | 0.34 | -0.24 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 90.00 | 2.50 | 3.90 | 3.20 | 2.62 | -0.91 | -25.78% | 0.04 | 25 | 1,449 | 0.35 | -0.31 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 92.50 | 3.00 | 3.90 | 3.45 | 3.56 | -0.94 | -20.89% | 0.04 | 16 | 482 | 0.33 | -0.39 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 95.00 | 4.10 | 5.30 | 4.70 | 4.80 | -0.40 | -7.70% | 0.05 | 37 | 1,268 | 0.34 | -0.47 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 97.50 | 5.40 | 6.50 | 5.95 | 6.01 | -0.09 | -1.48% | 0.06 | 6 | 803 | 0.33 | -0.56 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 100.00 | 7.00 | 8.10 | 7.55 | 8.46 | 0.00 | 0.00% | 0.08 | 0 | 1,409 | 0.32 | -0.64 | 0.03 | -0.04 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 105.00 | 9.30 | 13.20 | 11.25 | 11.60 | -1.00 | -7.94% | 0.11 | 43 | 1,092 | 0.48 | -0.78 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 110.00 | 14.40 | 17.10 | 15.75 | 15.90 | -0.72 | -4.34% | 0.14 | 2 | 1,761 | 0.50 | -0.88 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 115.00 | 18.60 | 22.40 | 20.50 | 20.70 | -1.05 | -4.83% | 0.18 | 12 | 167 | 0.62 | -0.94 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 120.00 | 23.30 | 27.30 | 25.30 | 29.06 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.68 | -0.97 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 125.00 | 28.30 | 32.30 | 30.30 | 36.92 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.75 | -0.99 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:01 PM EST |
| 130.00 | 33.30 | 37.20 | 35.25 | 42.62 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 4:00:01 PM EST |
| 135.00 | 38.20 | 42.20 | 40.20 | 49.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:01 PM EST |
| 140.00 | 43.20 | 47.20 | 45.20 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 145.00 | 48.20 | 52.20 | 50.20 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 150.00 | 53.20 | 57.20 | 55.20 | 53.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 7/2/2026 4:00:01 PM EST |
| 155.00 | 58.20 | 62.20 | 60.20 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 160.00 | 63.20 | 67.20 | 65.20 | % | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 165.00 | 68.20 | 72.20 | 70.20 | % | 0.43 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 170.00 | 73.20 | 77.20 | 75.20 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 175.00 | 78.20 | 82.20 | 80.20 | % | 0.46 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 180.00 | 83.20 | 87.20 | 85.20 | % | 0.47 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST |