Options Chain for ABBOTT LABORATORIES COM (ABT) - $92.18 as of 7/2/2026 6:13:56 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 | 27.20 | 25.25 | 21.10 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 74.00 | 19.30 | 23.20 | 21.25 | % | 0.29 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 75.00 | 18.60 | 22.30 | 20.45 | % | 0.27 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 76.00 | 17.60 | 21.30 | 19.45 | % | 0.26 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 77.00 | 16.50 | 20.20 | 18.35 | % | 0.24 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 78.00 | 15.60 | 19.20 | 17.40 | 13.10 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.50 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 79.00 | 14.90 | 18.20 | 16.55 | % | 0.21 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 80.00 | 13.70 | 17.20 | 15.45 | 13.30 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.37 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 81.00 | 12.60 | 16.20 | 14.40 | 8.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:01 PM EST |
| 82.00 | 11.30 | 15.20 | 13.25 | 10.49 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 83.00 | 10.50 | 14.20 | 12.35 | 12.35 | +3.45 | +38.77% | 0.15 | 1 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 84.00 | 9.30 | 13.20 | 11.25 | 10.32 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 85.00 | 9.50 | 12.20 | 10.85 | 9.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.06 | 0.99 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 86.00 | 7.40 | 11.20 | 9.30 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.99 | 0.98 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 87.00 | 6.90 | 10.30 | 8.60 | 5.63 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.95 | 0.98 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 88.00 | 5.40 | 9.40 | 7.40 | 7.30 | +1.57 | +27.40% | 0.08 | 2 | 29 | 0.89 | 0.94 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 89.00 | 4.50 | 8.30 | 6.40 | 5.31 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.82 | 0.93 | 0.03 | -0.03 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 90.00 | 3.60 | 6.50 | 5.05 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.58 | 0.87 | 0.04 | -0.06 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 91.00 | 3.40 | 5.10 | 4.25 | 4.47 | +2.92 | +188.39% | 0.05 | 2 | 76 | 0.38 | 0.84 | 0.05 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 92.00 | 3.30 | 4.30 | 3.80 | 3.62 | +1.97 | +119.40% | 0.04 | 45 | 632 | 0.37 | 0.79 | 0.07 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 93.00 | 1.75 | 3.60 | 2.68 | 2.96 | +1.76 | +146.67% | 0.03 | 85 | 431 | 0.35 | 0.72 | 0.08 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 94.00 | 2.00 | 2.70 | 2.35 | 2.44 | +1.59 | +187.06% | 0.03 | 72 | 568 | 0.29 | 0.63 | 0.10 | -0.09 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 95.00 | 1.65 | 1.95 | 1.80 | 1.67 | +0.99 | +145.59% | 0.02 | 495 | 467 | 0.29 | 0.53 | 0.10 | -0.09 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 96.00 | 1.10 | 1.45 | 1.28 | 1.27 | +0.92 | +262.86% | 0.01 | 142 | 200 | 0.29 | 0.43 | 0.10 | -0.09 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 97.00 | 0.85 | 1.05 | 0.95 | 0.90 | +0.60 | +200.00% | 0.01 | 127 | 338 | 0.28 | 0.34 | 0.09 | -0.09 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 98.00 | 0.50 | 0.85 | 0.68 | 0.55 | +0.35 | +175.00% | 0.01 | 44 | 109 | 0.28 | 0.26 | 0.08 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 99.00 | 0.30 | 0.50 | 0.40 | 0.36 | +0.19 | +111.77% | 0.00 | 63 | 71 | 0.28 | 0.20 | 0.07 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 100.00 | 0.15 | 0.55 | 0.35 | 0.25 | +0.15 | +150.00% | 0.00 | 122 | 240 | 0.31 | 0.14 | 0.05 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 101.00 | 0.05 | 0.65 | 0.35 | 0.19 | +0.14 | +280.00% | 0.00 | 42 | 3 | 0.33 | 0.10 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 102.00 | 0.00 | 1.65 | 0.83 | 0.05 | % | 0.01 | 7 | 0 | 0.71 | 0.06 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 103.00 | 0.00 | 0.40 | 0.20 | 0.06 | % | 0.00 | 2 | 0 | 0.43 | 0.04 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 104.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.34 | 0.02 | 0.01 | -0.01 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 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 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:01 PM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.83 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.77 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:01 PM EST |
| 77.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.64 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 78.00 | 0.00 | 0.50 | 0.25 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 113 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 79.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.50 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 81.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.87 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.31 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 83.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 57 | 70 | 0.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 84.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.66 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.08 | +160.00% | 0.00 | 72 | 282 | 0.48 | -0.01 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 86.00 | 0.05 | 0.35 | 0.20 | 0.06 | -0.12 | -66.67% | 0.00 | 16 | 1,392 | 0.45 | -0.02 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 87.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.16 | -61.54% | 0.00 | 5 | 217 | 0.63 | -0.02 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 88.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.28 | -73.69% | 0.00 | 116 | 71 | 0.35 | -0.06 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 89.00 | 0.00 | 0.50 | 0.25 | 0.17 | -0.38 | -69.10% | 0.00 | 52 | 240 | 0.44 | -0.07 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 90.00 | 0.15 | 0.50 | 0.33 | 0.23 | -0.62 | -72.95% | 0.00 | 66 | 254 | 0.31 | -0.13 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 91.00 | 0.30 | 0.50 | 0.40 | 0.37 | -0.72 | -66.06% | 0.00 | 23 | 98 | 0.32 | -0.16 | 0.05 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 92.00 | 0.40 | 0.60 | 0.50 | 0.56 | -1.01 | -64.34% | 0.01 | 77 | 72 | 0.30 | -0.21 | 0.07 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 93.00 | 0.55 | 0.80 | 0.68 | 0.80 | -1.30 | -61.91% | 0.01 | 41 | 83 | 0.27 | -0.28 | 0.08 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 94.00 | 0.85 | 1.10 | 0.98 | 1.12 | -1.48 | -56.93% | 0.01 | 34 | 60 | 0.28 | -0.37 | 0.10 | -0.09 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 95.00 | 1.10 | 1.70 | 1.40 | 1.45 | -0.73 | -33.49% | 0.01 | 32 | 46 | 0.28 | -0.47 | 0.10 | -0.09 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 96.00 | 1.55 | 2.15 | 1.85 | 1.92 | -4.40 | -69.62% | 0.02 | 5 | 1 | 0.27 | -0.57 | 0.10 | -0.09 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 97.00 | 2.30 | 2.75 | 2.53 | % | 0.03 | 0 | 0 | 0.27 | -0.66 | 0.09 | -0.09 | 7/2/2026 4:00:01 PM EST | |||
| 98.00 | 2.00 | 4.80 | 3.40 | % | 0.03 | 0 | 0 | 0.57 | -0.74 | 0.08 | -0.08 | 7/2/2026 4:00:01 PM EST | |||
| 99.00 | 2.25 | 6.10 | 4.18 | % | 0.04 | 0 | 0 | 0.69 | -0.80 | 0.07 | -0.07 | 7/2/2026 4:00:01 PM EST | |||
| 100.00 | 3.10 | 7.00 | 5.05 | 8.81 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.74 | -0.86 | 0.05 | -0.06 | 6/9/2026 | 7/2/2026 4:00:01 PM EST |
| 101.00 | 4.20 | 7.90 | 6.05 | % | 0.06 | 0 | 0 | 0.77 | -0.90 | 0.04 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 102.00 | 5.20 | 8.80 | 7.00 | % | 0.07 | 0 | 0 | 0.83 | -0.94 | 0.03 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 103.00 | 5.80 | 9.80 | 7.80 | % | 0.08 | 0 | 0 | 0.86 | -0.96 | 0.02 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 104.00 | 6.80 | 10.80 | 8.80 | % | 0.08 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 105.00 | 8.70 | 11.80 | 10.25 | 13.56 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 6/9/2026 | 7/2/2026 4:00:01 PM EST |
| 110.00 | 13.60 | 16.80 | 15.20 | 16.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 115.00 | 17.80 | 21.80 | 19.80 | % | 0.17 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 120.00 | 22.80 | 26.80 | 24.80 | % | 0.21 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 125.00 | 27.90 | 31.80 | 29.85 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 130.00 | 33.40 | 36.80 | 35.10 | % | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST |