Options Chain for ABBOTT LABORATORIES COM (ABT) - $95.40 as of 7/5/2026 8:02:26 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 | 23.30 | 27.30 | 25.30 | % | 0.36 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 75.00 | 18.40 | 22.40 | 20.40 | % | 0.27 | 0 | 0 | 0.87 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 79.00 | 14.90 | 18.50 | 16.70 | % | 0.21 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 80.00 | 13.50 | 17.50 | 15.50 | % | 0.19 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 81.00 | 12.60 | 16.50 | 14.55 | % | 0.18 | 0 | 0 | 0.69 | 0.92 | 0.02 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 82.00 | 11.70 | 15.60 | 13.65 | % | 0.17 | 0 | 0 | 0.67 | 0.90 | 0.02 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 83.00 | 10.70 | 14.70 | 12.70 | % | 0.15 | 0 | 0 | 0.65 | 0.87 | 0.02 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 84.00 | 9.80 | 13.80 | 11.80 | % | 0.14 | 0 | 0 | 0.62 | 0.85 | 0.02 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 85.00 | 8.90 | 12.90 | 10.90 | % | 0.13 | 0 | 0 | 0.60 | 0.84 | 0.02 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 86.00 | 8.70 | 12.10 | 10.40 | % | 0.12 | 0 | 0 | 0.59 | 0.81 | 0.02 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 87.00 | 7.30 | 11.30 | 9.30 | % | 0.11 | 0 | 0 | 0.58 | 0.78 | 0.03 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 88.00 | 6.50 | 10.50 | 8.50 | % | 0.10 | 0 | 0 | 0.56 | 0.75 | 0.03 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 89.00 | 6.40 | 9.80 | 8.10 | % | 0.09 | 0 | 0 | 0.37 | 0.73 | 0.03 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 90.00 | 6.60 | 9.10 | 7.85 | 4.55 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.43 | 0.70 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 91.00 | 6.00 | 7.90 | 6.95 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.35 | 0.67 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 92.00 | 3.70 | 7.40 | 5.55 | 4.34 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.33 | 0.63 | 0.04 | -0.05 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 93.00 | 4.40 | 7.20 | 5.80 | 3.93 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.41 | 0.59 | 0.04 | -0.05 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 94.00 | 4.10 | 5.50 | 4.80 | 4.30 | +0.42 | +10.83% | 0.05 | 6 | 3 | 0.37 | 0.56 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 95.00 | 2.70 | 4.70 | 3.70 | 3.83 | +0.63 | +19.69% | 0.04 | 5 | 4 | 0.31 | 0.52 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 96.00 | 3.10 | 4.10 | 3.60 | 3.62 | +0.82 | +29.29% | 0.04 | 10 | 8 | 0.34 | 0.48 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 97.00 | 2.50 | 3.70 | 3.10 | 2.80 | +0.58 | +26.13% | 0.03 | 5 | 18 | 0.34 | 0.44 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 98.00 | 2.05 | 3.30 | 2.68 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.32 | 0.40 | 0.04 | -0.05 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 99.00 | 1.65 | 2.90 | 2.28 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.36 | 0.04 | -0.05 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 100.00 | 1.45 | 3.40 | 2.43 | 1.92 | +0.58 | +43.29% | 0.02 | 1 | 16 | 0.34 | 0.33 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 101.00 | 0.90 | 2.30 | 1.60 | 1.72 | % | 0.02 | 3 | 0 | 0.31 | 0.29 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 102.00 | 0.95 | 2.10 | 1.53 | 0.65 | -0.60 | -48.00% | 0.01 | 1 | 86 | 0.33 | 0.26 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 103.00 | 0.00 | 2.00 | 1.00 | 1.35 | +0.75 | +125.00% | 0.01 | 3 | 2 | 0.41 | 0.23 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 104.00 | 0.10 | 3.20 | 1.65 | % | 0.02 | 0 | 0 | 0.36 | 0.20 | 0.03 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 105.00 | 0.10 | 1.85 | 0.98 | 0.86 | +0.32 | +59.26% | 0.01 | 1 | 7 | 0.31 | 0.18 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 110.00 | 0.05 | 1.15 | 0.60 | 0.45 | % | 0.01 | 6 | 0 | 0.34 | 0.09 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.01 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | -0.01 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 79.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.75 | -0.05 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.55 | 1.28 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.72 | -0.06 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 81.00 | 0.00 | 2.60 | 1.30 | 0.48 | -0.37 | -43.53% | 0.02 | 7 | 6 | 0.70 | -0.08 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 82.00 | 0.00 | 2.70 | 1.35 | 0.72 | -0.03 | -4.00% | 0.02 | 6 | 5 | 0.68 | -0.10 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 83.00 | 0.25 | 1.65 | 0.95 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.13 | 0.02 | -0.03 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 84.00 | 0.40 | 1.50 | 0.95 | 0.97 | +0.08 | +8.99% | 0.01 | 2 | 6 | 0.39 | -0.15 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.46 | -0.16 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 86.00 | 0.65 | 1.40 | 1.03 | 1.16 | -0.54 | -31.77% | 0.01 | 10 | 215 | 0.36 | -0.19 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 87.00 | 0.75 | 2.75 | 1.75 | 1.22 | -0.80 | -39.61% | 0.02 | 13 | 27 | 0.41 | -0.22 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 88.00 | 0.25 | 2.20 | 1.23 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.31 | -0.25 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 89.00 | 1.25 | 3.40 | 2.33 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.41 | -0.27 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 90.00 | 1.25 | 2.40 | 1.83 | 2.10 | -1.25 | -37.32% | 0.02 | 10 | 6 | 0.33 | -0.30 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 91.00 | 1.80 | 2.95 | 2.38 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.35 | -0.34 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 92.00 | 2.15 | 4.20 | 3.18 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.39 | -0.37 | 0.04 | -0.05 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 93.00 | 2.35 | 3.70 | 3.03 | 3.26 | -1.51 | -31.66% | 0.03 | 5 | 209 | 0.33 | -0.41 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 94.00 | 3.00 | 4.20 | 3.60 | 3.65 | -0.38 | -9.43% | 0.04 | 7 | 32 | 0.34 | -0.44 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 95.00 | 3.50 | 6.20 | 4.85 | 4.10 | -1.08 | -20.85% | 0.05 | 11 | 15 | 0.41 | -0.48 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 96.00 | 3.30 | 5.20 | 4.25 | % | 0.04 | 0 | 0 | 0.31 | -0.52 | 0.04 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 97.00 | 4.50 | 5.70 | 5.10 | % | 0.05 | 0 | 0 | 0.33 | -0.56 | 0.04 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 98.00 | 4.30 | 6.30 | 5.30 | % | 0.05 | 0 | 0 | 0.33 | -0.60 | 0.04 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 99.00 | 5.10 | 8.50 | 6.80 | % | 0.07 | 0 | 0 | 0.36 | -0.64 | 0.04 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 100.00 | 6.50 | 7.70 | 7.10 | % | 0.07 | 0 | 0 | 0.33 | -0.67 | 0.04 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 101.00 | 5.80 | 9.80 | 7.80 | % | 0.08 | 0 | 0 | 0.53 | -0.71 | 0.04 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 102.00 | 6.60 | 10.60 | 8.60 | % | 0.08 | 0 | 0 | 0.53 | -0.74 | 0.03 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 103.00 | 7.40 | 11.40 | 9.40 | % | 0.09 | 0 | 0 | 0.54 | -0.77 | 0.03 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 104.00 | 8.30 | 12.20 | 10.25 | % | 0.10 | 0 | 0 | 0.54 | -0.80 | 0.03 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 105.00 | 9.10 | 13.10 | 11.10 | % | 0.11 | 0 | 0 | 0.56 | -0.82 | 0.03 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 110.00 | 13.70 | 17.60 | 15.65 | % | 0.14 | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 115.00 | 18.40 | 22.40 | 20.40 | % | 0.18 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 120.00 | 23.30 | 27.30 | 25.30 | % | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 125.00 | 28.30 | 32.30 | 30.30 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST |