Home Options ABTChain

ABT

Abbott LaboratoriesClose $112.68EOD only

Max Pain

$97.50

Next expiry Aug 21, 2026

Expected Move

±$1.93

1.7% from close

Price Gap

-15.18

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.61

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

ABT Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
60.00	52.67	51.60	53.70	2.22	2	5	403.5%	0.972	0.0016	-0.452	0.007	0.005
65.00	47.69	46.70	48.80	1.11	2	7	226.6%	0.997	0.0004	-0.040	0.001	0.005
70.00	30.74	41.60	43.90	0.00	1	8	198.8%	0.997	0.0005	-0.040	0.001	0.006
75.00	26.65	36.60	38.90	0.00	1	26	172.7%	0.996	0.0006	-0.041	0.001	0.006
77.50	20.31	34.10	36.40	0.00	1	8	160.2%	0.996	0.0007	-0.041	0.001	0.006
80.00	26.93	32.00	33.50	0.00	1	68	148.0%	0.996	0.0008	-0.042	0.001	0.007
82.50	30.15	29.80	31.20	4.11	5	52	175.0%	0.980	0.0027	-0.156	0.005	0.007
85.00	26.40	27.10	28.50	0.00	1	421	135.2%	0.991	0.0018	-0.066	0.002	0.007
87.50	18.58	24.10	26.40	0.00	3	694	113.3%	0.994	0.0014	-0.043	0.002	0.007
89.00	17.48	23.30	24.70	0.00	1	1	138.9%	0.974	0.0043	-0.154	0.006	0.007
90.00	23.00	22.40	23.60	2.50	14	1,714	133.4%	0.973	0.0046	-0.153	0.006	0.007
92.00	18.44	19.60	21.80	0.00	5	5	78.9%	0.998	0.0008	-0.019	0.001	0.008
92.50	20.16	19.40	20.90	2.36	4	1,013	145.9%	0.941	0.0079	-0.303	0.012	0.007
93.00	19.75	18.60	20.90	2.35	1	9	89.1%	0.992	0.0023	-0.043	0.002	0.008
94.00	16.22	17.60	19.90	0.00	20	9	84.8%	0.992	0.0026	-0.043	0.002	0.008
95.00	18.21	17.40	18.40	2.61	228	1,410	98.8%	0.975	0.0059	-0.110	0.006	0.008
96.00	14.74	15.80	17.80	0.00	7	4	83.6%	0.984	0.0046	-0.067	0.004	0.008
97.00	13.55	14.90	16.90	0.00	16	9	88.9%	0.972	0.0072	-0.109	0.007	0.008
97.50	16.20	15.00	15.80	2.93	4	2,043	86.3%	0.971	0.0075	-0.109	0.007	0.008
98.00	12.34	13.60	15.80	0.00	4	45	57.0%	0.997	0.0016	-0.021	0.001	0.008
99.00	11.55	13.40	14.90	0.00	12	14	94.6%	0.940	0.0123	-0.202	0.012	0.008
100.00	13.02	12.60	13.00	2.89	97	3,104	65.4%	0.980	0.0073	-0.066	0.005	0.008
101.00	9.02	10.60	12.90	0.00	15	107	55.3%	0.987	0.0061	-0.044	0.003	0.008
102.00	10.73	9.80	11.70	2.49	1	30	51.2%	0.985	0.0071	-0.044	0.004	0.008
103.00	10.21	9.60	10.30	1.78	5	1,460	62.3%	0.948	0.0167	-0.124	0.011	0.008
104.00	8.70	8.50	9.70	2.20	1	445	64.5%	0.920	0.0225	-0.174	0.015	0.008
105.00	8.00	7.20	8.50	2.80	37	3,519	73.7%	0.863	0.0291	-0.286	0.022	0.007
106.00	4.35	6.20	7.60	0.00	5	188	70.4%	0.840	0.0338	-0.302	0.025	0.007
107.00	6.30	5.50	6.30	2.41	2	378	54.4%	0.860	0.0400	-0.217	0.023	0.007
108.00	5.24	4.40	5.60	2.24	5	233	56.9%	0.804	0.0476	-0.278	0.028	0.007
109.00	4.20	3.60	4.70	2.11	15	463	52.5%	0.767	0.0570	-0.283	0.031	0.007
110.00	3.11	2.75	3.40	1.81	88	2,999	37.5%	0.769	0.0795	-0.204	0.031	0.007
111.00	2.09	1.95	2.50	1.14	520	1,343	32.4%	0.705	0.1042	-0.200	0.035	0.006
112.00	1.62	1.30	1.90	1.14	112	944	32.7%	0.591	0.1161	-0.224	0.040	0.005
113.00	0.90	0.50	1.15	0.70	124	1,003	27.7%	0.466	0.1405	-0.193	0.041	0.004
114.00	0.67	0.45	0.80	0.53	40	120	28.7%	0.337	0.1245	-0.183	0.037	0.003
115.00	0.35	0.30	0.45	0.25	298	2,461	27.1%	0.211	0.1043	-0.137	0.030	0.002
116.00	0.15	0.10	0.35	0.10	21	2,907	30.2%	0.150	0.0758	-0.122	0.024	0.001
117.00	0.10	0.00	0.15	0.03	67	334	27.5%	0.069	0.0474	-0.063	0.014	0.001
118.00	0.05	0.00	0.10	-0.09	39	1	29.1%	0.043	0.0305	-0.045	0.009	0.000
120.00	0.03	0.00	0.05	-0.02	4	1,439	32.4%	0.017	0.0129	-0.024	0.004	0.000
122.00	0.12	0.00	0.10	0.00	0	1	44.6%	0.026	0.0135	-0.047	0.006	0.000
125.00	0.10	0.00	0.05	0.07	1	548	49.2%	0.011	0.0057	-0.024	0.003	0.000
130.00	0.05	0.00	0.10	0.00	20	847	64.5%	0.008	0.0033	-0.024	0.002	0.000
135.00	0.07	0.00	0.10	0.06	64	394	78.5%	0.006	0.0022	-0.024	0.002	0.000
140.00	0.20	0.00	0.00	0.00	2	0	50.0%	0.000	0.0000	-0.000	0.000	0.000
145.00	0.15	0.00	1.55	0.00	1	247	168.7%	0.058	0.0067	-0.334	0.012	0.001
150.00	0.06	0.00	0.05	0.00	2	408	107.0%	0.002	0.0006	-0.011	0.001	0.000
155.00	0.08	0.00	2.15	0.00	1	3	216.4%	0.064	0.0056	-0.460	0.013	0.001
165.00	0.35	0.00	0.53	0.00	0	20	187.7%	0.016	0.0020	-0.125	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	0.05	0.00	0.75	0.00	1	9	329.7%	-0.012	0.0009	-0.174	0.003	-0.000
65.00	0.05	0.00	2.15	0.00	1	79	364.3%	-0.033	0.0020	-0.461	0.008	-0.000
70.00	0.05	0.00	0.15	0.00	1	217	200.8%	-0.003	0.0005	-0.035	0.001	-0.000
75.00	0.05	0.00	0.05	0.00	8	517	152.3%	-0.001	0.0003	-0.011	0.000	-0.000
77.50	0.05	0.00	0.05	0.00	2	403	140.6%	-0.001	0.0003	-0.011	0.000	-0.000
80.00	0.01	0.00	0.05	0.00	6	808	129.7%	-0.001	0.0004	-0.011	0.000	-0.000
82.50	0.01	0.00	0.05	0.00	2	475	119.5%	-0.002	0.0004	-0.011	0.001	-0.000
85.00	0.05	0.00	0.05	0.00	90	1,534	109.4%	-0.002	0.0005	-0.011	0.001	-0.000
87.50	0.05	0.00	0.10	0.00	7	889	108.2%	-0.004	0.0011	-0.023	0.001	-0.000
88.00	0.08	0.00	0.10	-0.14	2	5	106.3%	-0.004	0.0012	-0.023	0.001	-0.000
90.00	0.04	0.00	0.10	0.01	11	2,331	97.7%	-0.005	0.0014	-0.023	0.001	-0.000
91.00	0.05	0.00	0.35	0.00	4	26	113.9%	-0.017	0.0036	-0.081	0.004	-0.000
92.00	0.05	0.00	0.70	0.00	2	107	125.2%	-0.032	0.0057	-0.154	0.007	-0.000
92.50	0.09	0.00	0.10	0.01	2	862	87.1%	-0.005	0.0018	-0.023	0.002	-0.000
93.00	0.10	0.00	0.35	0.00	2	19	104.1%	-0.019	0.0043	-0.080	0.005	-0.000
94.00	0.42	0.00	0.15	0.00	3	41	85.9%	-0.009	0.0027	-0.035	0.002	-0.000
95.00	0.05	0.00	0.10	0.00	3	1,368	76.6%	-0.006	0.0022	-0.023	0.002	-0.000
96.00	0.07	0.00	0.15	0.00	1	44	77.3%	-0.010	0.0034	-0.035	0.003	-0.000
97.00	0.05	0.00	0.15	0.00	1	188	73.0%	-0.011	0.0038	-0.035	0.003	-0.000
97.50	0.08	0.00	0.15	0.00	1	1,048	70.7%	-0.011	0.0040	-0.034	0.003	-0.000
98.00	0.05	0.00	0.15	-0.06	6	98	68.8%	-0.011	0.0043	-0.035	0.003	-0.000
99.00	0.05	0.00	0.10	-0.02	1	97	60.5%	-0.008	0.0037	-0.023	0.002	-0.000
100.00	0.04	0.00	0.10	-0.01	64	1,321	56.3%	-0.009	0.0042	-0.023	0.002	-0.000
101.00	0.05	0.00	0.15	0.00	1	56	55.9%	-0.014	0.0063	-0.034	0.004	-0.000
102.00	0.21	0.00	1.05	0.00	17	216	80.5%	-0.080	0.0181	-0.202	0.015	-0.001
103.00	0.02	0.00	0.10	0.00	7	1,087	50.0%	-0.022	0.0103	-0.045	0.005	-0.000
104.00	0.11	0.00	0.15	0.00	3	42	49.6%	-0.035	0.0152	-0.065	0.008	-0.000
105.00	0.05	0.00	0.10	-0.02	11	1,078	41.2%	-0.028	0.0151	-0.044	0.006	-0.000
106.00	0.05	0.00	0.10	-0.07	43	129	36.7%	-0.031	0.0188	-0.044	0.007	-0.000
107.00	0.05	0.00	0.05	-0.19	18	165	27.9%	-0.019	0.0164	-0.022	0.005	-0.000
108.00	0.05	0.00	0.10	-0.36	28	192	27.5%	-0.042	0.0320	-0.042	0.009	-0.000
109.00	0.12	0.05	0.20	-0.54	195	388	27.6%	-0.088	0.0567	-0.074	0.016	-0.001
110.00	0.21	0.15	0.25	-1.06	1,135	2,221	23.9%	-0.128	0.0855	-0.083	0.021	-0.001
111.00	0.30	0.25	0.50	-1.25	80	52	24.6%	-0.242	0.1242	-0.128	0.032	-0.002
112.00	0.61	0.45	0.80	-1.54	53	98	23.6%	-0.378	0.1578	-0.148	0.039	-0.004
113.00	1.25	0.90	1.30	-1.07	240	20	24.0%	-0.541	0.1617	-0.155	0.041	-0.005
115.00	3.10	2.00	2.80	-1.97	2	176	28.0%	-0.781	0.1032	-0.130	0.030	-0.007
118.00	7.68	4.30	6.00	0.00	4	0	51.6%	-0.830	0.0480	-0.210	0.026	-0.008
120.00	9.75	6.10	7.90	0.00	4	21	59.1%	-0.873	0.0344	-0.197	0.021	-0.009
121.00	8.25	7.40	9.00	-2.20	8	0	67.6%	-0.870	0.0307	-0.231	0.022	-0.009
125.00	14.65	11.00	13.00	0.00	2	8	86.8%	-0.899	0.0200	-0.248	0.018	-0.009
130.00	19.70	16.00	18.00	0.00	6	1	108.4%	-0.920	0.0135	-0.261	0.015	-0.010
135.00	24.33	21.00	23.00	0.00	2	0	128.1%	-0.933	0.0100	-0.270	0.013	-0.010
150.00	39.70	36.00	38.00	0.00	2	0	179.7%	-0.953	0.0054	-0.284	0.010	-0.012
155.00	42.95	40.20	43.00	0.00	0	0	194.8%	-0.957	0.0046	-0.286	0.009	-0.012

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.