Options Chain for ABBOTT LABORATORIES COM (ABT) - $103.15 as of 7/27/2026 7:00:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 43.10 | 47.10 | 45.10 | 34.20 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:02 PM EST |
| 65.00 | 38.10 | 42.10 | 40.10 | 20.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 4:00:02 PM EST |
| 70.00 | 33.10 | 37.10 | 35.10 | 31.00 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 75.00 | 28.20 | 32.20 | 30.20 | 30.88 | +10.88 | +54.40% | 0.40 | 1 | 19 | 0.84 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 77.50 | 25.80 | 29.80 | 27.80 | 12.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 7/27/2026 4:00:02 PM EST |
| 80.00 | 24.70 | 26.70 | 25.70 | 25.90 | +5.70 | +28.22% | 0.32 | 1 | 27 | 0.63 | 0.98 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 82.50 | 22.20 | 24.20 | 23.20 | 19.50 | 0.00 | 0.00% | 0.28 | 0 | 70 | 0.58 | 0.97 | 0.00 | -0.02 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 85.00 | 20.10 | 21.80 | 20.95 | 20.80 | +1.70 | +8.91% | 0.25 | 1 | 2,900 | 0.54 | 0.96 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 87.50 | 17.10 | 19.40 | 18.25 | 16.00 | 0.00 | 0.00% | 0.21 | 0 | 182 | 0.50 | 0.94 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 90.00 | 15.20 | 17.00 | 16.10 | 16.35 | +1.26 | +8.35% | 0.18 | 7 | 1,880 | 0.36 | 0.91 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 92.50 | 12.20 | 14.70 | 13.45 | 14.01 | +3.58 | +34.33% | 0.15 | 3 | 440 | 0.42 | 0.88 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 95.00 | 10.50 | 11.90 | 11.20 | 11.97 | +1.22 | +11.35% | 0.12 | 39 | 1,008 | 0.26 | 0.83 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 97.50 | 9.10 | 10.20 | 9.65 | 10.03 | +1.53 | +18.00% | 0.10 | 50 | 628 | 0.32 | 0.77 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 100.00 | 7.20 | 7.80 | 7.50 | 8.00 | +1.50 | +23.08% | 0.07 | 152 | 1,774 | 0.29 | 0.70 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 4.20 | 4.50 | 4.35 | 4.60 | +0.80 | +21.06% | 0.04 | 153 | 2,582 | 0.27 | 0.52 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 110.00 | 2.20 | 2.40 | 2.30 | 2.35 | +0.45 | +23.69% | 0.02 | 207 | 9,499 | 0.27 | 0.33 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 1.00 | 1.15 | 1.08 | 1.17 | +0.22 | +23.16% | 0.01 | 228 | 1,439 | 0.26 | 0.19 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 120.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.12 | +27.91% | 0.00 | 279 | 1,133 | 0.27 | 0.10 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.01 | +4.55% | 0.00 | 19 | 479 | 0.27 | 0.05 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.32 | 0.02 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.35 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.45 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/27/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 136 | 0.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 103 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/27/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/27/2026 4:00:02 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 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.48 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.42 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 1,471 | 0.39 | -0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 82.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 3 | 327 | 0.34 | -0.03 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 85.00 | 0.10 | 0.35 | 0.23 | 0.19 | -0.14 | -42.43% | 0.00 | 129 | 1,853 | 0.33 | -0.04 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 87.50 | 0.15 | 0.50 | 0.33 | 0.50 | -0.10 | -16.67% | 0.00 | 1 | 281 | 0.31 | -0.06 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 90.00 | 0.40 | 0.70 | 0.55 | 0.45 | -0.20 | -30.77% | 0.01 | 18 | 2,447 | 0.32 | -0.09 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 92.50 | 0.60 | 0.80 | 0.70 | 0.68 | -0.22 | -24.45% | 0.01 | 57 | 403 | 0.29 | -0.12 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 95.00 | 0.95 | 1.15 | 1.05 | 0.95 | -0.40 | -29.63% | 0.01 | 48 | 2,607 | 0.29 | -0.17 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 97.50 | 1.40 | 1.65 | 1.53 | 1.47 | -0.43 | -22.64% | 0.02 | 98 | 554 | 0.28 | -0.23 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 100.00 | 2.10 | 2.30 | 2.20 | 2.10 | -0.70 | -25.00% | 0.02 | 78 | 1,623 | 0.27 | -0.30 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 4.00 | 4.30 | 4.15 | 4.20 | -0.65 | -13.41% | 0.04 | 65 | 568 | 0.26 | -0.48 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 110.00 | 6.80 | 7.30 | 7.05 | 6.40 | -1.50 | -18.99% | 0.06 | 7 | 1,510 | 0.25 | -0.67 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 10.00 | 11.80 | 10.90 | 10.50 | -2.60 | -19.85% | 0.09 | 26 | 807 | 0.33 | -0.81 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 120.00 | 14.20 | 15.80 | 15.00 | 17.15 | 0.00 | 0.00% | 0.12 | 0 | 477 | 0.32 | -0.90 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 19.00 | 20.80 | 19.90 | 21.00 | +0.50 | +2.44% | 0.16 | 1 | 112 | 0.38 | -0.95 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 23.30 | 27.30 | 25.30 | 27.70 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.61 | -0.98 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 135.00 | 28.30 | 32.30 | 30.30 | 47.61 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 34.20 | 36.80 | 35.50 | 35.50 | 0.00 | 0.00% | 0.25 | 0 | 200 | 0.56 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 145.00 | 38.30 | 42.30 | 40.30 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 150.00 | 43.30 | 47.30 | 45.30 | 51.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 155.00 | 48.30 | 52.00 | 50.15 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 160.00 | 53.30 | 57.00 | 55.15 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 165.00 | 58.30 | 62.00 | 60.15 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 170.00 | 63.30 | 67.30 | 65.30 | % | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 175.00 | 68.30 | 72.00 | 70.15 | % | 0.40 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 180.00 | 73.30 | 77.30 | 75.30 | % | 0.42 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 185.00 | 78.30 | 82.30 | 80.30 | % | 0.43 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 190.00 | 83.30 | 87.20 | 85.25 | % | 0.45 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 195.00 | 88.30 | 92.40 | 90.35 | % | 0.46 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 200.00 | 93.30 | 97.30 | 95.30 | % | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST |