Home Options ABTChain

ABT

Abbott LaboratoriesClose $88.38EOD only

Max Pain

$87.00

Next expiry May 22, 2026

Expected Move

±$1.92

2.2% from close

Price Gap

-1.38

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.73

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects ABT options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

ABT Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	13.00	12.10	14.80	4.07	1	2	93.8%	0.992	0.0036	-0.043	0.001	0.004
76.00	12.10	11.10	13.80	4.15	1	2	87.1%	0.991	0.0042	-0.043	0.002	0.004
78.00	8.57	9.30	11.50	0.00	1	1	61.7%	0.997	0.0022	-0.018	0.001	0.004
79.00	8.00	8.00	10.40	0.00	7	0	136.2%	0.878	0.0227	-0.459	0.013	0.004
81.00	6.90	6.50	8.10	2.90	1	10	101.8%	0.885	0.0292	-0.332	0.013	0.004
82.00	5.84	5.40	7.10	0.57	1	4	92.3%	0.872	0.0347	-0.325	0.014	0.004
83.00	4.44	4.50	6.30	0.00	6	286	91.5%	0.833	0.0419	-0.383	0.016	0.004
84.00	3.99	3.80	5.30	-1.01	2	307	81.2%	0.811	0.0510	-0.367	0.018	0.004
85.00	3.73	3.30	4.30	-0.53	16	864	70.5%	0.782	0.0639	-0.348	0.019	0.004
86.00	2.20	2.45	3.20	-1.20	16	532	55.8%	0.754	0.0863	-0.295	0.021	0.003
87.00	2.00	1.75	3.00	-0.40	19	423	50.1%	0.673	0.1099	-0.303	0.024	0.003
88.00	1.30	0.90	1.65	-0.38	35	1,955	45.5%	0.560	0.1325	-0.299	0.026	0.003
89.00	0.70	0.55	0.85	-0.48	33	357	35.4%	0.403	0.1674	-0.228	0.025	0.002
90.00	0.35	0.25	0.45	-0.40	294	1,041	33.2%	0.237	0.1420	-0.170	0.020	0.001
91.00	0.17	0.10	0.45	-0.19	35	566	42.6%	0.183	0.0952	-0.187	0.017	0.001
92.00	0.17	0.00	0.10	-0.03	11	258	32.0%	0.047	0.0471	-0.052	0.006	0.000
93.00	0.10	0.00	0.05	0.00	23	216	33.2%	0.020	0.0224	-0.027	0.003	0.000
94.00	0.05	0.00	0.20	0.00	1	85	52.5%	0.059	0.0344	-0.102	0.008	0.000
95.00	0.03	0.00	0.10	0.00	12	94	50.2%	0.027	0.0193	-0.052	0.004	0.000
96.00	0.11	0.00	0.05	0.00	1	14	49.0%	0.012	0.0098	-0.025	0.002	0.000
97.00	0.05	0.00	0.05	0.00	23	255	53.9%	0.011	0.0079	-0.025	0.002	0.000
98.00	0.10	0.00	0.15	0.00	10	57	63.1%	0.014	0.0089	-0.038	0.002	0.000
99.00	0.02	0.00	0.45	0.00	1	51	85.0%	0.038	0.0150	-0.116	0.005	0.000
100.00	0.06	0.00	0.10	0.00	3	60	68.4%	0.008	0.0049	-0.024	0.001	0.000
101.00	0.95	0.00	0.50	0.00	1	16	98.4%	0.037	0.0124	-0.129	0.005	0.000
102.00	0.77	0.00	2.15	0.00	2	6	155.4%	0.118	0.0194	-0.503	0.013	0.001
103.00	0.05	0.00	2.15	-0.03	38	61	162.0%	0.112	0.0180	-0.507	0.012	0.001
104.00	0.20	0.00	0.50	0.00	2	4	114.6%	0.031	0.0092	-0.130	0.005	0.000
105.00	0.05	0.00	0.35	0.00	4	8	111.3%	0.020	0.0067	-0.090	0.003	0.000
106.00	0.25	0.00	0.25	0.00	3	9	109.4%	0.014	0.0049	-0.063	0.002	0.000
108.00	0.16	0.00	0.10	0.00	1	2	102.3%	0.005	0.0020	-0.022	0.001	0.000
109.00	0.31	0.00	0.25	0.00	2	3	122.7%	0.012	0.0039	-0.062	0.002	0.000
110.00	0.12	0.00	0.05	0.00	2	134	100.8%	0.002	0.0009	-0.010	0.000	0.000
111.00	0.32	0.00	0.25	0.00	3	10	131.3%	0.011	0.0033	-0.062	0.002	0.000
112.00	0.31	0.00	0.25	0.00	3	12	135.5%	0.010	0.0031	-0.062	0.002	0.000
113.00	0.31	0.00	0.30	0.00	3	22	143.8%	0.012	0.0033	-0.074	0.002	0.000
114.00	0.31	0.00	0.25	0.00	3	10	143.8%	0.010	0.0028	-0.061	0.002	0.000
115.00	0.05	0.00	1.10	-0.25	5	15	196.3%	0.041	0.0069	-0.283	0.006	0.000
116.00	0.32	0.00	0.20	0.00	3	6	146.5%	0.007	0.0021	-0.047	0.001	0.000
120.00	0.08	0.00	2.15	0.00	0	1	258.0%	0.066	0.0076	-0.543	0.008	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	0.05	0.00	0.05	0.00	0	2	109.4%	-0.002	0.0008	-0.010	0.000	-0.000
75.00	0.08	0.00	0.10	0.00	51	142	88.7%	-0.006	0.0027	-0.023	0.001	-0.000
76.00	0.05	0.00	0.25	0.00	4	5	96.9%	-0.016	0.0063	-0.063	0.003	-0.000
77.00	0.05	0.00	0.65	0.00	3	315	110.9%	-0.042	0.0125	-0.164	0.006	-0.000
78.00	0.10	0.00	0.05	0.00	85	87	63.3%	-0.004	0.0025	-0.011	0.001	-0.000
79.00	0.16	0.00	0.15	0.08	1	89	68.8%	-0.013	0.0073	-0.037	0.002	-0.000
80.00	0.08	0.00	0.15	0.06	1	279	62.5%	-0.015	0.0090	-0.038	0.002	-0.000
81.00	0.10	0.00	0.35	0.08	4	150	67.0%	-0.037	0.0184	-0.088	0.005	-0.000
82.00	0.05	0.00	0.15	-0.03	1	996	57.5%	-0.037	0.0215	-0.076	0.005	-0.000
83.00	0.07	0.05	0.10	0.02	122	1,024	45.7%	-0.030	0.0228	-0.051	0.004	-0.000
84.00	0.10	0.00	0.15	0.01	25	589	42.9%	-0.052	0.0380	-0.074	0.007	-0.000
85.00	0.20	0.10	0.20	0.05	13	319	38.5%	-0.082	0.0602	-0.094	0.010	-0.000
86.00	0.21	0.15	0.30	-0.08	22	130	35.1%	-0.141	0.0977	-0.127	0.015	-0.001
87.00	0.38	0.15	0.50	0.04	60	152	33.1%	-0.253	0.1479	-0.170	0.021	-0.001
88.00	0.67	0.40	0.90	-0.03	44	362	33.8%	-0.423	0.1769	-0.212	0.026	-0.002
89.00	1.25	0.95	1.60	0.20	38	1,278	39.5%	-0.586	0.1510	-0.245	0.025	-0.003
90.00	1.85	1.50	2.25	0.30	26	181	39.7%	-0.724	0.1287	-0.209	0.022	-0.004
91.00	2.50	2.20	3.80	0.00	2	63	69.4%	-0.705	0.0760	-0.384	0.023	-0.004
92.00	7.00	3.00	4.70	0.00	9	9	76.1%	-0.752	0.0636	-0.385	0.021	-0.004
93.00	8.70	4.00	5.70	0.00	14	2	85.5%	-0.779	0.0530	-0.406	0.019	-0.004
94.00	9.10	5.00	6.60	0.00	2	0	51.2%	-0.945	0.0330	-0.082	0.007	-0.005
95.00	10.12	6.00	7.60	0.00	6	1	57.4%	-0.953	0.0262	-0.082	0.006	-0.005
96.00	7.62	6.60	8.80	0.00	2	0	53.5%	-0.980	0.0136	-0.031	0.003	-0.005
97.00	12.12	8.00	9.50	0.00	4	0	64.6%	-0.972	0.0151	-0.056	0.004	-0.005
98.00	9.65	9.00	10.80	0.00	2	0	83.6%	-0.949	0.0192	-0.132	0.007	-0.005
99.00	10.65	10.00	11.80	0.00	2	0	89.6%	-0.953	0.0168	-0.133	0.006	-0.005
100.00	11.65	11.00	12.80	0.00	2	5	95.4%	-0.956	0.0148	-0.133	0.006	-0.005
101.00	12.55	12.40	13.80	0.00	6	2	115.8%	-0.935	0.0168	-0.230	0.008	-0.005
102.00	13.65	13.40	14.80	0.00	4	3	121.9%	-0.938	0.0153	-0.231	0.008	-0.005
103.00	14.55	14.40	15.80	0.00	10	0	127.7%	-0.942	0.0139	-0.232	0.008	-0.005
104.00	15.65	15.00	16.80	0.00	2	3	117.4%	-0.966	0.0098	-0.132	0.005	-0.006
105.00	17.44	16.00	17.80	0.94	1	0	122.7%	-0.968	0.0090	-0.133	0.005	-0.006
106.00	18.33	17.30	18.80	0.73	1	0	140.8%	-0.954	0.0104	-0.208	0.006	-0.006
107.00	22.35	18.00	19.80	0.00	10	9	132.8%	-0.971	0.0077	-0.132	0.004	-0.006
108.00	19.55	19.00	20.80	0.00	4	6	137.9%	-0.972	0.0071	-0.133	0.004	-0.006
109.00	20.55	20.00	21.80	0.00	2	1	142.6%	-0.973	0.0066	-0.131	0.004	-0.006
110.00	21.55	21.00	22.60	0.00	2	1	135.4%	-0.983	0.0046	-0.078	0.003	-0.006
111.00	26.38	22.40	24.40	0.00	6	2	192.8%	-0.936	0.0099	-0.381	0.008	-0.006
112.00	23.55	23.40	25.20	0.00	2	1	191.3%	-0.945	0.0089	-0.334	0.007	-0.006
113.00	24.38	24.00	25.80	0.00	12	6	161.3%	-0.977	0.0052	-0.130	0.004	-0.006
115.00	27.45	26.00	27.60	-4.16	2	0	157.0%	-0.986	0.0034	-0.077	0.002	-0.006
116.00	28.35	27.40	29.20	-3.29	2	0	211.3%	-0.951	0.0073	-0.335	0.007	-0.006
117.00	32.60	28.40	30.20	0.00	6	0	216.2%	-0.953	0.0070	-0.336	0.006	-0.006
120.00	35.65	31.00	32.80	0.00	2	0	191.4%	-0.982	0.0036	-0.128	0.003	-0.006

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.