Home Options ABTChain

ABT

Abbott LaboratoriesClose $95.40EOD only

Max Pain

$92.00

Next expiry Jul 10, 2026

Expected Move

±$3.20

3.4% from close

Price Gap

-3.40

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.66

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

ABT Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
78.00	13.10	15.60	19.20	0.00	6	7	147.2%	0.863	0.0113	-0.312	0.029	0.012
80.00	13.30	13.70	17.20	0.00	8	17	57.0%	0.989	0.0039	-0.025	0.004	0.015
81.00	8.40	12.60	16.20	0.00	0	1	128.5%	0.845	0.0141	-0.297	0.032	0.012
82.00	10.49	11.30	15.20	0.00	1	2	122.3%	0.837	0.0152	-0.291	0.032	0.012
83.00	12.35	10.50	14.20	3.45	1	1	116.0%	0.829	0.0165	-0.285	0.033	0.012
84.00	10.32	9.30	13.20	0.00	1	0	109.8%	0.821	0.0180	-0.279	0.035	0.013
85.00	9.20	9.50	12.20	0.00	1	4	63.6%	0.914	0.0187	-0.103	0.021	0.015
86.00	8.40	7.40	11.20	0.00	2	13	97.3%	0.800	0.0217	-0.264	0.037	0.013
87.00	5.63	6.90	10.30	0.00	1	44	93.4%	0.783	0.0238	-0.266	0.039	0.012
88.00	7.30	5.40	9.40	1.57	3	29	89.2%	0.765	0.0261	-0.266	0.041	0.012
89.00	5.31	4.50	8.30	0.00	2	6	80.4%	0.754	0.0297	-0.247	0.042	0.012
90.00	3.45	3.60	6.50	0.00	11	41	56.2%	0.788	0.0391	-0.162	0.038	0.013
91.00	4.47	3.40	5.10	2.92	2	76	40.8%	0.810	0.0503	-0.113	0.036	0.014
92.00	3.62	3.30	4.30	1.97	45	632	39.6%	0.759	0.0595	-0.125	0.041	0.013
93.00	2.96	1.75	3.60	1.76	86	431	39.5%	0.695	0.0672	-0.138	0.046	0.012
94.00	2.44	2.00	2.70	1.59	72	568	34.3%	0.638	0.0827	-0.128	0.050	0.011
95.00	1.67	1.65	1.95	0.99	495	467	31.0%	0.555	0.0965	-0.122	0.052	0.010
96.00	1.27	1.10	1.45	0.92	142	200	30.7%	0.457	0.0979	-0.120	0.052	0.008
97.00	0.90	0.85	1.05	0.60	127	338	30.5%	0.362	0.0930	-0.112	0.050	0.006
98.00	0.55	0.50	0.85	0.35	44	109	32.7%	0.290	0.0792	-0.109	0.045	0.005
99.00	0.36	0.30	0.50	0.19	63	71	30.3%	0.200	0.0699	-0.082	0.037	0.004
100.00	0.25	0.15	0.55	0.15	122	240	36.3%	0.185	0.0557	-0.093	0.035	0.003
101.00	0.19	0.05	0.65	0.14	42	3	43.5%	0.183	0.0462	-0.111	0.035	0.003
105.00	0.02	0.00	0.05	0.00	1	25	33.4%	0.021	0.0115	-0.016	0.007	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	0.22	0.00	2.15	0.00	0	6	169.8%	-0.075	0.0063	-0.227	0.019	-0.002
74.00	0.16	0.00	2.15	0.00	5	19	146.3%	-0.087	0.0082	-0.218	0.021	-0.002
75.00	1.06	0.00	2.15	0.00	1	15	140.5%	-0.090	0.0088	-0.215	0.022	-0.002
76.00	0.20	0.00	2.15	0.00	0	3	134.8%	-0.094	0.0094	-0.212	0.022	-0.002
77.00	1.08	0.00	2.15	0.00	6	15	129.1%	-0.098	0.0101	-0.210	0.023	-0.002
78.00	0.05	0.00	0.10	0.01	1	113	64.1%	-0.010	0.0032	-0.016	0.004	-0.000
79.00	1.10	0.00	2.15	0.00	1	42	117.8%	-0.107	0.0118	-0.204	0.024	-0.002
80.00	0.24	0.00	2.15	0.00	8	15	112.2%	-0.112	0.0128	-0.200	0.025	-0.002
81.00	0.28	0.00	0.55	0.00	3	34	73.3%	-0.047	0.0102	-0.068	0.013	-0.001
82.00	0.38	0.00	2.15	0.00	3	31	101.0%	-0.123	0.0153	-0.193	0.027	-0.002
83.00	0.08	0.00	0.15	-0.04	57	70	56.6%	-0.034	0.0101	-0.040	0.010	-0.001
84.00	0.09	0.00	0.40	0.00	3	109	56.0%	-0.045	0.0129	-0.050	0.013	-0.001
85.00	0.13	0.00	0.15	0.08	72	282	48.6%	-0.039	0.0132	-0.038	0.011	-0.001
86.00	0.06	0.05	0.35	-0.12	16	1,392	54.8%	-0.078	0.0202	-0.075	0.019	-0.001
87.00	0.10	0.00	0.70	-0.16	5	217	50.2%	-0.085	0.0235	-0.073	0.021	-0.002
88.00	0.10	0.05	0.15	-0.28	116	71	36.7%	-0.052	0.0218	-0.036	0.014	-0.001
89.00	0.17	0.00	0.50	-0.38	52	240	45.9%	-0.128	0.0345	-0.089	0.028	-0.002
90.00	0.23	0.15	0.50	-0.62	66	254	40.8%	-0.142	0.0416	-0.085	0.030	-0.003
91.00	0.37	0.30	0.50	-0.72	23	98	35.7%	-0.159	0.0515	-0.080	0.032	-0.003
92.00	0.56	0.40	0.60	-1.01	78	72	32.8%	-0.201	0.0647	-0.085	0.037	-0.004
93.00	0.80	0.55	0.80	-1.30	41	83	31.3%	-0.265	0.0791	-0.094	0.043	-0.005
94.00	1.12	0.85	1.10	-1.48	34	60	30.6%	-0.348	0.0916	-0.103	0.049	-0.007
95.00	1.45	1.10	1.70	-0.73	32	46	33.7%	-0.448	0.0889	-0.121	0.052	-0.008
96.00	1.92	1.55	2.15	-4.40	5	1	32.5%	-0.539	0.0925	-0.115	0.052	-0.010
100.00	8.81	3.10	7.00	0.00	1	1	74.9%	-0.653	0.0373	-0.253	0.049	-0.013
105.00	13.56	8.70	11.80	0.00	1	0	60.4%	-0.863	0.0275	-0.114	0.029	-0.018
110.00	16.40	13.60	16.80	0.00	0	0	77.3%	-0.898	0.0175	-0.118	0.024	-0.019

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.