Options Chain for ABBOTT LABORATORIES COM (ABT) - $105.78 as of 8/5/2026 7:11:51 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 | 33.90 | 37.70 | 35.80 | % | 0.51 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:44 PM EST | |||
| 75.00 | 28.90 | 32.70 | 30.80 | % | 0.41 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:44 PM EST | |||
| 80.00 | 24.20 | 26.80 | 25.50 | % | 0.32 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:44 PM EST | |||
| 85.00 | 19.20 | 22.00 | 20.60 | % | 0.24 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 8/5/2026 3:59:44 PM EST | |||
| 90.00 | 14.50 | 17.10 | 15.80 | % | 0.18 | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.02 | 8/5/2026 3:59:44 PM EST | |||
| 91.00 | 13.30 | 16.30 | 14.80 | % | 0.16 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.02 | 8/5/2026 3:59:44 PM EST | |||
| 92.00 | 13.00 | 15.20 | 14.10 | % | 0.15 | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.02 | 8/5/2026 3:59:44 PM EST | |||
| 93.00 | 12.20 | 14.90 | 13.55 | % | 0.15 | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.03 | 8/5/2026 3:59:44 PM EST | |||
| 94.00 | 11.30 | 12.90 | 12.10 | % | 0.13 | 0 | 0 | 0.37 | 0.91 | 0.02 | -0.03 | 8/5/2026 3:59:44 PM EST | |||
| 95.00 | 10.40 | 12.60 | 11.50 | % | 0.12 | 0 | 0 | 0.43 | 0.89 | 0.02 | -0.03 | 8/5/2026 3:59:44 PM EST | |||
| 96.00 | 9.50 | 11.30 | 10.40 | % | 0.11 | 0 | 0 | 0.37 | 0.86 | 0.02 | -0.04 | 8/5/2026 3:59:44 PM EST | |||
| 97.00 | 7.90 | 10.90 | 9.40 | % | 0.10 | 0 | 0 | 0.41 | 0.84 | 0.02 | -0.04 | 8/5/2026 3:59:44 PM EST | |||
| 98.00 | 7.70 | 9.50 | 8.60 | % | 0.09 | 0 | 0 | 0.33 | 0.81 | 0.03 | -0.04 | 8/5/2026 3:59:44 PM EST | |||
| 99.00 | 7.00 | 9.10 | 8.05 | % | 0.08 | 0 | 0 | 0.37 | 0.78 | 0.03 | -0.04 | 8/5/2026 3:59:44 PM EST | |||
| 100.00 | 6.20 | 8.60 | 7.40 | % | 0.07 | 0 | 0 | 0.27 | 0.75 | 0.03 | -0.05 | 8/5/2026 3:59:44 PM EST | |||
| 101.00 | 6.20 | 7.10 | 6.65 | % | 0.07 | 0 | 0 | 0.28 | 0.72 | 0.04 | -0.05 | 8/5/2026 3:59:44 PM EST | |||
| 102.00 | 5.50 | 6.40 | 5.95 | % | 0.06 | 0 | 0 | 0.28 | 0.68 | 0.04 | -0.05 | 8/5/2026 3:59:44 PM EST | |||
| 103.00 | 5.20 | 5.80 | 5.50 | % | 0.05 | 0 | 0 | 0.29 | 0.64 | 0.04 | -0.05 | 8/5/2026 3:59:44 PM EST | |||
| 104.00 | 4.20 | 6.00 | 5.10 | % | 0.05 | 0 | 0 | 0.31 | 0.60 | 0.04 | -0.05 | 8/5/2026 3:59:44 PM EST | |||
| 105.00 | 3.60 | 5.60 | 4.60 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.31 | 0.56 | 0.04 | -0.05 | 8/4/2026 | 8/5/2026 3:59:44 PM EST |
| 106.00 | 3.10 | 4.10 | 3.60 | % | 0.03 | 0 | 0 | 0.27 | 0.51 | 0.04 | -0.05 | 8/5/2026 3:59:44 PM EST | |||
| 107.00 | 2.65 | 3.50 | 3.08 | % | 0.03 | 0 | 0 | 0.27 | 0.47 | 0.04 | -0.05 | 8/5/2026 3:59:44 PM EST | |||
| 108.00 | 2.25 | 4.50 | 3.38 | 2.44 | % | 0.03 | 4 | 0 | 0.32 | 0.43 | 0.04 | -0.05 | 8/5/2026 | 8/5/2026 3:59:44 PM EST | |
| 109.00 | 1.75 | 3.80 | 2.78 | 4.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | 0.38 | 0.04 | -0.05 | 8/3/2026 | 8/5/2026 3:59:44 PM EST |
| 110.00 | 1.55 | 2.35 | 1.95 | 1.70 | -1.83 | -51.85% | 0.02 | 8 | 1 | 0.26 | 0.34 | 0.04 | -0.05 | 8/5/2026 | 8/5/2026 3:59:44 PM EST |
| 111.00 | 1.55 | 1.95 | 1.75 | 1.72 | -0.13 | -7.03% | 0.02 | 1 | 1 | 0.27 | 0.30 | 0.04 | -0.04 | 8/5/2026 | 8/5/2026 3:59:44 PM EST |
| 112.00 | 1.30 | 1.65 | 1.48 | 1.50 | -0.05 | -3.23% | 0.01 | 7 | 1 | 0.27 | 0.26 | 0.04 | -0.04 | 8/5/2026 | 8/5/2026 3:59:44 PM EST |
| 113.00 | 0.90 | 1.60 | 1.25 | 1.05 | -0.25 | -19.24% | 0.01 | 51 | 1 | 0.27 | 0.23 | 0.04 | -0.04 | 8/5/2026 | 8/5/2026 3:59:44 PM EST |
| 114.00 | 0.70 | 1.45 | 1.08 | 0.86 | -0.19 | -18.10% | 0.01 | 1 | 3 | 0.27 | 0.20 | 0.03 | -0.03 | 8/5/2026 | 8/5/2026 3:59:44 PM EST |
| 115.00 | 0.40 | 1.10 | 0.75 | 0.84 | -0.61 | -42.07% | 0.01 | 1 | 1 | 0.25 | 0.17 | 0.03 | -0.03 | 8/5/2026 | 8/5/2026 3:59:44 PM EST |
| 116.00 | 0.45 | 1.05 | 0.75 | % | 0.01 | 0 | 0 | 0.27 | 0.14 | 0.03 | -0.03 | 8/5/2026 3:59:44 PM EST | |||
| 117.00 | 0.15 | 0.95 | 0.55 | % | 0.00 | 0 | 0 | 0.25 | 0.12 | 0.02 | -0.02 | 8/5/2026 3:59:44 PM EST | |||
| 118.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.37 | 0.10 | 0.02 | -0.02 | 8/5/2026 3:59:44 PM EST | |||
| 119.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.02 | -0.02 | 8/5/2026 3:59:44 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.07 | 0.02 | -0.02 | 7/30/2026 | 8/5/2026 3:59:44 PM EST |
| 121.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.01 | 8/5/2026 3:59:44 PM EST | |||
| 122.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.01 | 8/5/2026 3:59:44 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.51 | 0.02 | 0.01 | -0.01 | 8/5/2026 3:59:44 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:44 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | 0.47 | % | 0.01 | 1 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:44 PM EST | |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:44 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 8/5/2026 3:59:44 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.01 | -0.02 | 8/5/2026 3:59:44 PM EST | |||
| 91.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.02 | 8/5/2026 3:59:44 PM EST | |||
| 92.00 | 0.00 | 1.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.06 | 0.01 | -0.02 | 8/3/2026 | 8/5/2026 3:59:44 PM EST |
| 93.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.01 | -0.03 | 8/5/2026 3:59:44 PM EST | |||
| 94.00 | 0.00 | 1.30 | 0.65 | 1.04 | % | 0.01 | 1 | 0 | 0.42 | -0.09 | 0.02 | -0.03 | 8/5/2026 | 8/5/2026 3:59:44 PM EST | |
| 95.00 | 0.00 | 1.30 | 0.65 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.11 | 0.02 | -0.03 | 8/3/2026 | 8/5/2026 3:59:44 PM EST |
| 96.00 | 0.05 | 1.25 | 0.65 | 0.67 | % | 0.01 | 1 | 0 | 0.26 | -0.14 | 0.02 | -0.04 | 8/5/2026 | 8/5/2026 3:59:44 PM EST | |
| 97.00 | 0.00 | 1.95 | 0.98 | 1.00 | % | 0.01 | 1 | 0 | 0.41 | -0.16 | 0.02 | -0.04 | 8/5/2026 | 8/5/2026 3:59:44 PM EST | |
| 98.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.36 | -0.19 | 0.03 | -0.04 | 8/5/2026 3:59:44 PM EST | |||
| 99.00 | 0.05 | 2.70 | 1.38 | % | 0.01 | 0 | 0 | 0.27 | -0.22 | 0.03 | -0.04 | 8/5/2026 3:59:44 PM EST | |||
| 100.00 | 0.35 | 2.85 | 1.60 | % | 0.02 | 0 | 0 | 0.28 | -0.25 | 0.03 | -0.05 | 8/5/2026 3:59:44 PM EST | |||
| 101.00 | 1.25 | 2.15 | 1.70 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.28 | 0.04 | -0.05 | 8/4/2026 | 8/5/2026 3:59:44 PM EST |
| 102.00 | 1.25 | 2.60 | 1.93 | % | 0.02 | 0 | 0 | 0.27 | -0.32 | 0.04 | -0.05 | 8/5/2026 3:59:44 PM EST | |||
| 103.00 | 2.10 | 2.80 | 2.45 | % | 0.02 | 0 | 0 | 0.28 | -0.36 | 0.04 | -0.05 | 8/5/2026 3:59:44 PM EST | |||
| 104.00 | 1.50 | 3.20 | 2.35 | 2.99 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.40 | 0.04 | -0.05 | 8/4/2026 | 8/5/2026 3:59:44 PM EST |
| 105.00 | 2.25 | 3.70 | 2.98 | 3.67 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.44 | 0.04 | -0.05 | 8/4/2026 | 8/5/2026 3:59:44 PM EST |
| 106.00 | 2.45 | 4.20 | 3.33 | 4.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | -0.49 | 0.04 | -0.05 | 8/4/2026 | 8/5/2026 3:59:44 PM EST |
| 107.00 | 3.90 | 4.70 | 4.30 | % | 0.04 | 0 | 0 | 0.28 | -0.53 | 0.04 | -0.05 | 8/5/2026 3:59:44 PM EST | |||
| 108.00 | 4.60 | 5.30 | 4.95 | 3.52 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.57 | 0.04 | -0.05 | 8/3/2026 | 8/5/2026 3:59:44 PM EST |
| 109.00 | 5.20 | 5.90 | 5.55 | % | 0.05 | 0 | 0 | 0.28 | -0.62 | 0.04 | -0.05 | 8/5/2026 3:59:44 PM EST | |||
| 110.00 | 5.70 | 6.60 | 6.15 | % | 0.06 | 0 | 0 | 0.27 | -0.66 | 0.04 | -0.05 | 8/5/2026 3:59:44 PM EST | |||
| 111.00 | 5.60 | 8.00 | 6.80 | % | 0.06 | 0 | 0 | 0.26 | -0.70 | 0.04 | -0.04 | 8/5/2026 3:59:44 PM EST | |||
| 112.00 | 6.10 | 8.70 | 7.40 | % | 0.07 | 0 | 0 | 0.38 | -0.74 | 0.04 | -0.04 | 8/5/2026 3:59:44 PM EST | |||
| 113.00 | 7.20 | 9.60 | 8.40 | % | 0.07 | 0 | 0 | 0.39 | -0.77 | 0.04 | -0.04 | 8/5/2026 3:59:44 PM EST | |||
| 114.00 | 8.10 | 10.50 | 9.30 | % | 0.08 | 0 | 0 | 0.40 | -0.80 | 0.03 | -0.03 | 8/5/2026 3:59:44 PM EST | |||
| 115.00 | 9.00 | 11.20 | 10.10 | % | 0.09 | 0 | 0 | 0.40 | -0.83 | 0.03 | -0.03 | 8/5/2026 3:59:44 PM EST | |||
| 116.00 | 9.90 | 12.10 | 11.00 | % | 0.09 | 0 | 0 | 0.41 | -0.86 | 0.03 | -0.03 | 8/5/2026 3:59:44 PM EST | |||
| 117.00 | 10.80 | 13.00 | 11.90 | % | 0.10 | 0 | 0 | 0.42 | -0.88 | 0.02 | -0.02 | 8/5/2026 3:59:44 PM EST | |||
| 118.00 | 11.80 | 14.00 | 12.90 | % | 0.11 | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.02 | 8/5/2026 3:59:44 PM EST | |||
| 119.00 | 12.50 | 15.00 | 13.75 | % | 0.12 | 0 | 0 | 0.46 | -0.92 | 0.02 | -0.02 | 8/5/2026 3:59:44 PM EST | |||
| 120.00 | 13.60 | 15.90 | 14.75 | % | 0.12 | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.02 | 8/5/2026 3:59:44 PM EST | |||
| 121.00 | 14.50 | 17.50 | 16.00 | % | 0.13 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.01 | 8/5/2026 3:59:44 PM EST | |||
| 122.00 | 15.60 | 18.50 | 17.05 | % | 0.14 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 8/5/2026 3:59:44 PM EST | |||
| 125.00 | 17.50 | 21.50 | 19.50 | % | 0.16 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 8/5/2026 3:59:44 PM EST |