Options Chain for ABBOTT LABORATORIES COM (ABT) - $107.96 as of 8/7/2026 3:50:48 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 | 36.70 | 40.00 | 38.35 | % | 0.55 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 75.00 | 31.00 | 35.00 | 33.00 | % | 0.44 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 80.00 | 26.70 | 29.40 | 28.05 | % | 0.35 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 85.00 | 21.80 | 25.10 | 23.45 | % | 0.28 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 90.00 | 16.30 | 19.00 | 17.65 | % | 0.20 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 91.00 | 15.30 | 18.00 | 16.65 | % | 0.18 | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 92.00 | 14.40 | 17.10 | 15.75 | % | 0.17 | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 93.00 | 13.40 | 16.20 | 14.80 | % | 0.16 | 0 | 0 | 0.44 | 0.96 | 0.01 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 94.00 | 13.00 | 15.10 | 14.05 | % | 0.15 | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 95.00 | 12.10 | 14.10 | 13.10 | 12.81 | % | 0.14 | 3 | 0 | 0.38 | 0.92 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 96.00 | 11.20 | 13.30 | 12.25 | % | 0.13 | 0 | 0 | 0.39 | 0.90 | 0.02 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 97.00 | 10.30 | 12.90 | 11.60 | % | 0.12 | 0 | 0 | 0.44 | 0.88 | 0.02 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 98.00 | 9.40 | 11.10 | 10.25 | % | 0.10 | 0 | 0 | 0.32 | 0.86 | 0.02 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 99.00 | 8.90 | 10.40 | 9.65 | 9.02 | % | 0.10 | 1 | 0 | 0.33 | 0.84 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 100.00 | 7.60 | 9.90 | 8.75 | % | 0.09 | 0 | 0 | 0.36 | 0.83 | 0.03 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 101.00 | 7.10 | 8.80 | 7.95 | 7.44 | % | 0.08 | 1 | 0 | 0.32 | 0.80 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 102.00 | 6.00 | 8.10 | 7.05 | % | 0.07 | 0 | 1 | 0.33 | 0.76 | 0.03 | -0.05 | 8/7/2026 3:59:54 PM EST | |||
| 103.00 | 5.30 | 7.90 | 6.60 | % | 0.06 | 0 | 0 | 0.37 | 0.74 | 0.04 | -0.05 | 8/7/2026 3:59:54 PM EST | |||
| 104.00 | 4.60 | 6.80 | 5.70 | % | 0.05 | 0 | 0 | 0.23 | 0.70 | 0.04 | -0.05 | 8/7/2026 3:59:54 PM EST | |||
| 105.00 | 4.80 | 6.60 | 5.70 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.29 | 0.66 | 0.04 | -0.05 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 106.00 | 4.10 | 5.70 | 4.90 | % | 0.05 | 0 | 0 | 0.28 | 0.62 | 0.04 | -0.05 | 8/7/2026 3:59:54 PM EST | |||
| 107.00 | 3.50 | 4.40 | 3.95 | 3.89 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | 0.58 | 0.05 | -0.06 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 108.00 | 3.10 | 3.90 | 3.50 | 3.60 | +1.16 | +47.55% | 0.03 | 2 | 4 | 0.25 | 0.53 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 109.00 | 2.55 | 3.60 | 3.08 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | 0.48 | 0.05 | -0.05 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 110.00 | 2.10 | 3.00 | 2.55 | 2.43 | -0.37 | -13.22% | 0.02 | 4 | 10 | 0.25 | 0.43 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 111.00 | 1.75 | 2.60 | 2.18 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | 0.39 | 0.05 | -0.05 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 112.00 | 1.55 | 2.45 | 2.00 | 1.80 | -0.15 | -7.70% | 0.02 | 2 | 7 | 0.26 | 0.35 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 113.00 | 1.15 | 2.75 | 1.95 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.28 | 0.31 | 0.04 | -0.05 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 114.00 | 1.00 | 1.70 | 1.35 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.25 | 0.28 | 0.04 | -0.05 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.50 | 1.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.37 | 0.24 | 0.04 | -0.04 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 116.00 | 0.60 | 1.45 | 1.03 | 0.85 | % | 0.01 | 32 | 0 | 0.26 | 0.22 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 117.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.27 | 0.19 | 0.03 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 118.00 | 0.15 | 2.55 | 1.35 | % | 0.01 | 0 | 0 | 0.31 | 0.17 | 0.03 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 119.00 | 0.05 | 0.85 | 0.45 | % | 0.00 | 0 | 0 | 0.23 | 0.17 | 0.03 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.12 | 0.02 | -0.03 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 121.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.43 | 0.10 | 0.02 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 122.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.02 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.01 | -0.01 | 8/7/2026 3:59:54 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 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 91.00 | 0.00 | 1.95 | 0.98 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.03 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 92.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.04 | 0.01 | -0.02 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 93.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.01 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 94.00 | 0.00 | 0.65 | 0.33 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.06 | 0.01 | -0.03 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | -0.08 | 0.01 | -0.03 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 96.00 | 0.00 | 0.50 | 0.25 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | -0.10 | 0.02 | -0.04 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 97.00 | 0.10 | 0.65 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | -0.12 | 0.02 | -0.04 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 98.00 | 0.15 | 0.65 | 0.40 | % | 0.00 | 0 | 0 | 0.25 | -0.14 | 0.02 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 99.00 | 0.35 | 0.75 | 0.55 | % | 0.01 | 0 | 0 | 0.26 | -0.16 | 0.02 | -0.05 | 8/7/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.38 | -0.17 | 0.03 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 101.00 | 0.00 | 1.25 | 0.63 | 1.11 | -0.42 | -27.46% | 0.01 | 1 | 2 | 0.29 | -0.20 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 102.00 | 0.05 | 2.15 | 1.10 | % | 0.01 | 0 | 0 | 0.23 | -0.24 | 0.03 | -0.05 | 8/7/2026 3:59:54 PM EST | |||
| 103.00 | 1.15 | 1.60 | 1.38 | % | 0.01 | 0 | 0 | 0.26 | -0.26 | 0.04 | -0.05 | 8/7/2026 3:59:54 PM EST | |||
| 104.00 | 0.60 | 2.70 | 1.65 | 2.99 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.30 | 0.04 | -0.05 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 105.00 | 1.70 | 2.45 | 2.08 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.26 | -0.34 | 0.04 | -0.05 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 106.00 | 1.60 | 3.00 | 2.30 | 4.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.38 | 0.04 | -0.05 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 107.00 | 2.65 | 3.30 | 2.98 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | -0.42 | 0.05 | -0.06 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 108.00 | 2.40 | 3.70 | 3.05 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | -0.47 | 0.05 | -0.05 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 109.00 | 2.70 | 4.30 | 3.50 | % | 0.03 | 0 | 0 | 0.23 | -0.52 | 0.05 | -0.05 | 8/7/2026 3:59:54 PM EST | |||
| 110.00 | 4.10 | 5.00 | 4.55 | % | 0.04 | 0 | 0 | 0.27 | -0.57 | 0.05 | -0.05 | 8/7/2026 3:59:54 PM EST | |||
| 111.00 | 3.70 | 5.50 | 4.60 | % | 0.04 | 0 | 0 | 0.22 | -0.61 | 0.05 | -0.05 | 8/7/2026 3:59:54 PM EST | |||
| 112.00 | 4.40 | 6.10 | 5.25 | % | 0.05 | 0 | 0 | 0.21 | -0.65 | 0.04 | -0.05 | 8/7/2026 3:59:54 PM EST | |||
| 113.00 | 5.70 | 7.80 | 6.75 | % | 0.06 | 0 | 0 | 0.28 | -0.69 | 0.04 | -0.05 | 8/7/2026 3:59:54 PM EST | |||
| 114.00 | 6.50 | 8.50 | 7.50 | % | 0.07 | 0 | 0 | 0.28 | -0.72 | 0.04 | -0.05 | 8/7/2026 3:59:54 PM EST | |||
| 115.00 | 7.30 | 10.00 | 8.65 | % | 0.08 | 0 | 0 | 0.31 | -0.76 | 0.04 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 116.00 | 8.00 | 10.80 | 9.40 | % | 0.08 | 0 | 0 | 0.45 | -0.78 | 0.03 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 117.00 | 9.30 | 11.00 | 10.15 | % | 0.09 | 0 | 0 | 0.30 | -0.81 | 0.03 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 118.00 | 10.00 | 11.90 | 10.95 | % | 0.09 | 0 | 0 | 0.41 | -0.83 | 0.03 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 119.00 | 10.10 | 13.50 | 11.80 | % | 0.10 | 0 | 0 | 0.49 | -0.83 | 0.03 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 120.00 | 11.30 | 14.40 | 12.85 | % | 0.11 | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 121.00 | 12.00 | 14.70 | 13.35 | % | 0.11 | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 122.00 | 12.90 | 15.70 | 14.30 | % | 0.12 | 0 | 0 | 0.47 | -0.92 | 0.02 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 125.00 | 15.30 | 19.30 | 17.30 | % | 0.14 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 8/7/2026 3:59:54 PM EST |