Options Chain for ABBOTT LABORATORIES COM (ABT) - $108.00 as of 7/30/2026 6:51:18 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 | 34.10 | 38.00 | 36.05 | % | 0.52 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:43:51 PM EST | |||
| 75.00 | 29.00 | 33.10 | 31.05 | % | 0.41 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:43:51 PM EST | |||
| 80.00 | 24.50 | 27.30 | 25.90 | % | 0.32 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 7/30/2026 3:43:51 PM EST | |||
| 85.00 | 19.60 | 22.40 | 21.00 | % | 0.25 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 7/30/2026 3:43:51 PM EST | |||
| 87.00 | 17.60 | 20.90 | 19.25 | % | 0.22 | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.02 | 7/30/2026 3:43:51 PM EST | |||
| 88.00 | 16.60 | 20.00 | 18.30 | % | 0.21 | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.02 | 7/30/2026 3:43:51 PM EST | |||
| 89.00 | 15.60 | 19.00 | 17.30 | % | 0.19 | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.02 | 7/30/2026 3:43:51 PM EST | |||
| 90.00 | 14.70 | 17.80 | 16.25 | 15.99 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.58 | 0.95 | 0.01 | -0.02 | 7/27/2026 | 7/30/2026 3:43:51 PM EST |
| 91.00 | 13.80 | 17.20 | 15.50 | % | 0.17 | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.03 | 7/30/2026 3:43:51 PM EST | |||
| 92.00 | 12.70 | 16.20 | 14.45 | % | 0.16 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.03 | 7/30/2026 3:43:51 PM EST | |||
| 93.00 | 12.00 | 15.00 | 13.50 | % | 0.15 | 0 | 0 | 0.52 | 0.92 | 0.02 | -0.03 | 7/30/2026 3:43:51 PM EST | |||
| 94.00 | 11.10 | 13.90 | 12.50 | % | 0.13 | 0 | 0 | 0.49 | 0.90 | 0.02 | -0.03 | 7/30/2026 3:43:51 PM EST | |||
| 95.00 | 10.00 | 13.00 | 11.50 | % | 0.12 | 0 | 0 | 0.50 | 0.86 | 0.02 | -0.04 | 7/30/2026 3:43:51 PM EST | |||
| 96.00 | 9.30 | 12.60 | 10.95 | % | 0.11 | 0 | 0 | 0.48 | 0.84 | 0.02 | -0.04 | 7/30/2026 3:43:51 PM EST | |||
| 97.00 | 8.00 | 11.80 | 9.90 | % | 0.10 | 0 | 0 | 0.46 | 0.81 | 0.02 | -0.05 | 7/30/2026 3:43:51 PM EST | |||
| 98.00 | 7.50 | 10.50 | 9.00 | % | 0.09 | 0 | 0 | 0.45 | 0.80 | 0.03 | -0.05 | 7/30/2026 3:43:51 PM EST | |||
| 99.00 | 6.70 | 9.70 | 8.20 | % | 0.08 | 0 | 0 | 0.43 | 0.78 | 0.03 | -0.05 | 7/30/2026 3:43:51 PM EST | |||
| 100.00 | 5.90 | 8.60 | 7.25 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.25 | 0.75 | 0.03 | -0.05 | 7/29/2026 | 7/30/2026 3:43:51 PM EST |
| 101.00 | 5.50 | 7.20 | 6.35 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | 0.72 | 0.04 | -0.05 | 7/24/2026 | 7/30/2026 3:43:51 PM EST |
| 102.00 | 4.80 | 7.10 | 5.95 | % | 0.06 | 0 | 0 | 0.29 | 0.69 | 0.04 | -0.06 | 7/30/2026 3:43:51 PM EST | |||
| 103.00 | 4.60 | 6.50 | 5.55 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | 0.65 | 0.04 | -0.06 | 7/27/2026 | 7/30/2026 3:43:51 PM EST |
| 104.00 | 3.30 | 5.10 | 4.20 | 6.24 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.27 | 0.61 | 0.04 | -0.06 | 7/28/2026 | 7/30/2026 3:43:51 PM EST |
| 105.00 | 2.95 | 4.50 | 3.73 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.27 | 0.57 | 0.04 | -0.06 | 7/29/2026 | 7/30/2026 3:43:51 PM EST |
| 106.00 | 2.70 | 4.00 | 3.35 | 5.88 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.27 | 0.52 | 0.05 | -0.06 | 7/29/2026 | 7/30/2026 3:43:51 PM EST |
| 107.00 | 2.00 | 4.50 | 3.25 | 5.28 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.27 | 0.48 | 0.05 | -0.06 | 7/29/2026 | 7/30/2026 3:43:51 PM EST |
| 108.00 | 2.00 | 4.70 | 3.35 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.27 | 0.44 | 0.05 | -0.05 | 7/24/2026 | 7/30/2026 3:43:51 PM EST |
| 109.00 | 1.15 | 2.70 | 1.93 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | 0.39 | 0.04 | -0.05 | 7/24/2026 | 7/30/2026 3:43:51 PM EST |
| 110.00 | 1.30 | 2.55 | 1.93 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.27 | 0.36 | 0.04 | -0.05 | 7/27/2026 | 7/30/2026 3:43:51 PM EST |
| 111.00 | 1.40 | 1.90 | 1.65 | 1.62 | -0.22 | -11.96% | 0.01 | 2 | 5 | 0.26 | 0.32 | 0.04 | -0.05 | 7/30/2026 | 7/30/2026 3:43:51 PM EST |
| 112.00 | 0.30 | 1.80 | 1.05 | 1.07 | -0.57 | -34.76% | 0.01 | 1 | 3 | 0.27 | 0.29 | 0.04 | -0.05 | 7/30/2026 | 7/30/2026 3:43:51 PM EST |
| 113.00 | 0.00 | 1.60 | 0.80 | 1.17 | +0.16 | +15.85% | 0.01 | 3 | 1 | 0.26 | 0.26 | 0.03 | -0.05 | 7/30/2026 | 7/30/2026 3:43:51 PM EST |
| 114.00 | 0.05 | 1.40 | 0.73 | 1.10 | % | 0.01 | 1 | 0 | 0.27 | 0.24 | 0.03 | -0.05 | 7/30/2026 | 7/30/2026 3:43:51 PM EST | |
| 115.00 | 0.00 | 1.50 | 0.75 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.31 | 0.19 | 0.03 | -0.04 | 7/29/2026 | 7/30/2026 3:43:51 PM EST |
| 116.00 | 0.15 | 2.60 | 1.38 | % | 0.01 | 0 | 0 | 0.33 | 0.18 | 0.03 | -0.04 | 7/30/2026 3:43:51 PM EST | |||
| 117.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.35 | 0.16 | 0.02 | -0.04 | 7/30/2026 3:43:51 PM EST | |||
| 118.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.02 | -0.03 | 7/30/2026 3:43:51 PM EST | |||
| 119.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.02 | -0.02 | 7/30/2026 3:43:51 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.44 | 0.10 | 0.02 | -0.02 | 7/28/2026 | 7/30/2026 3:43:51 PM EST |
| 121.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.54 | 0.07 | 0.01 | -0.02 | 7/30/2026 3:43:51 PM EST | |||
| 122.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.55 | 0.06 | 0.01 | -0.02 | 7/30/2026 3:43:51 PM EST | |||
| 125.00 | 0.05 | 1.45 | 0.75 | 0.25 | -0.09 | -26.48% | 0.01 | 5 | 22 | 0.37 | 0.05 | 0.01 | -0.02 | 7/30/2026 | 7/30/2026 3:43:51 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:51 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | 0.05 | % | 0.00 | 10 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:43:51 PM EST | |
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.01 | 7/30/2026 3:43:51 PM EST | |||
| 87.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.01 | -0.02 | 7/30/2026 3:43:51 PM EST | |||
| 88.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.01 | -0.02 | 7/30/2026 3:43:51 PM EST | |||
| 89.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.01 | -0.02 | 7/30/2026 3:43:51 PM EST | |||
| 90.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | -0.05 | 0.01 | -0.02 | 7/30/2026 3:43:51 PM EST | |||
| 91.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.63 | -0.06 | 0.01 | -0.03 | 7/30/2026 3:43:51 PM EST | |||
| 92.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.61 | -0.07 | 0.01 | -0.03 | 7/30/2026 3:43:51 PM EST | |||
| 93.00 | 0.00 | 2.60 | 1.30 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.08 | 0.02 | -0.03 | 7/24/2026 | 7/30/2026 3:43:51 PM EST |
| 94.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.56 | -0.10 | 0.02 | -0.03 | 7/30/2026 3:43:51 PM EST | |||
| 95.00 | 0.05 | 1.50 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.35 | -0.14 | 0.02 | -0.04 | 7/24/2026 | 7/30/2026 3:43:51 PM EST |
| 96.00 | 0.05 | 1.60 | 0.83 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.02 | -0.04 | 7/30/2026 3:43:51 PM EST | |||
| 97.00 | 0.15 | 1.40 | 0.78 | % | 0.01 | 0 | 0 | 0.27 | -0.19 | 0.02 | -0.05 | 7/30/2026 3:43:51 PM EST | |||
| 98.00 | 0.45 | 2.30 | 1.38 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.20 | 0.03 | -0.05 | 7/29/2026 | 7/30/2026 3:43:51 PM EST |
| 99.00 | 0.15 | 1.90 | 1.03 | % | 0.01 | 0 | 0 | 0.31 | -0.22 | 0.03 | -0.05 | 7/30/2026 3:43:51 PM EST | |||
| 100.00 | 0.40 | 2.25 | 1.33 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | -0.25 | 0.03 | -0.05 | 7/29/2026 | 7/30/2026 3:43:51 PM EST |
| 101.00 | 0.55 | 2.30 | 1.43 | 1.90 | +0.65 | +52.00% | 0.01 | 1 | 1 | 0.30 | -0.28 | 0.04 | -0.05 | 7/30/2026 | 7/30/2026 3:43:51 PM EST |
| 102.00 | 1.65 | 3.60 | 2.63 | % | 0.03 | 0 | 0 | 0.29 | -0.31 | 0.04 | -0.06 | 7/30/2026 3:43:51 PM EST | |||
| 103.00 | 1.10 | 3.80 | 2.45 | % | 0.02 | 0 | 0 | 0.29 | -0.35 | 0.04 | -0.06 | 7/30/2026 3:43:51 PM EST | |||
| 104.00 | 2.25 | 4.10 | 3.18 | 3.07 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.28 | -0.39 | 0.04 | -0.06 | 7/27/2026 | 7/30/2026 3:43:51 PM EST |
| 105.00 | 2.05 | 4.70 | 3.38 | 2.86 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | -0.43 | 0.04 | -0.06 | 7/28/2026 | 7/30/2026 3:43:51 PM EST |
| 106.00 | 3.20 | 4.40 | 3.80 | % | 0.04 | 0 | 0 | 0.28 | -0.48 | 0.05 | -0.06 | 7/30/2026 3:43:51 PM EST | |||
| 107.00 | 2.70 | 6.30 | 4.50 | 4.19 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.52 | 0.05 | -0.06 | 7/27/2026 | 7/30/2026 3:43:51 PM EST |
| 108.00 | 4.40 | 6.10 | 5.25 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.56 | 0.05 | -0.05 | 7/29/2026 | 7/30/2026 3:43:51 PM EST |
| 109.00 | 4.20 | 6.60 | 5.40 | % | 0.05 | 0 | 0 | 0.28 | -0.61 | 0.04 | -0.05 | 7/30/2026 3:43:51 PM EST | |||
| 110.00 | 5.50 | 6.80 | 6.15 | % | 0.06 | 0 | 0 | 0.27 | -0.64 | 0.04 | -0.05 | 7/30/2026 3:43:51 PM EST | |||
| 111.00 | 5.50 | 7.80 | 6.65 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.26 | -0.68 | 0.04 | -0.05 | 7/29/2026 | 7/30/2026 3:43:51 PM EST |
| 112.00 | 5.90 | 8.60 | 7.25 | % | 0.06 | 0 | 0 | 0.24 | -0.71 | 0.04 | -0.05 | 7/30/2026 3:43:51 PM EST | |||
| 113.00 | 7.00 | 9.30 | 8.15 | % | 0.07 | 0 | 0 | 0.43 | -0.74 | 0.03 | -0.05 | 7/30/2026 3:43:51 PM EST | |||
| 114.00 | 7.70 | 10.50 | 9.10 | % | 0.08 | 0 | 0 | 0.38 | -0.76 | 0.03 | -0.05 | 7/30/2026 3:43:51 PM EST | |||
| 115.00 | 8.70 | 11.40 | 10.05 | % | 0.09 | 0 | 0 | 0.41 | -0.81 | 0.03 | -0.04 | 7/30/2026 3:43:51 PM EST | |||
| 116.00 | 9.60 | 12.20 | 10.90 | % | 0.09 | 0 | 0 | 0.43 | -0.82 | 0.03 | -0.04 | 7/30/2026 3:43:51 PM EST | |||
| 117.00 | 10.50 | 13.30 | 11.90 | % | 0.10 | 0 | 0 | 0.46 | -0.84 | 0.02 | -0.04 | 7/30/2026 3:43:51 PM EST | |||
| 118.00 | 11.40 | 14.10 | 12.75 | % | 0.11 | 0 | 0 | 0.44 | -0.88 | 0.02 | -0.03 | 7/30/2026 3:43:51 PM EST | |||
| 119.00 | 11.90 | 14.70 | 13.30 | % | 0.11 | 0 | 0 | 0.43 | -0.90 | 0.02 | -0.02 | 7/30/2026 3:43:51 PM EST | |||
| 120.00 | 13.40 | 15.70 | 14.55 | 12.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | -0.90 | 0.02 | -0.02 | 7/29/2026 | 7/30/2026 3:43:51 PM EST |
| 121.00 | 14.30 | 17.20 | 15.75 | % | 0.13 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.02 | 7/30/2026 3:43:51 PM EST | |||
| 122.00 | 15.10 | 18.30 | 16.70 | % | 0.14 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 7/30/2026 3:43:51 PM EST | |||
| 125.00 | 17.70 | 21.20 | 19.45 | % | 0.16 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.02 | 7/30/2026 3:43:51 PM EST |