ABT · Abbott Laboratories

Track ABT — free Ask ALVIS about ABT

$104.49 +3.74 (+3.71%) At close · Jul 27

Market Cap

$182.00B

1.74B

Options Chain

15-min delayed Underlying $104.49 · at close Jul 27, 2026 Options Calculator

Positioning

Jul 31, 2026 · 3 days to expiry · 94 contracts

Put / call OI

0.26

Call-heavy positioning

Open interest

7,403

contracts outstanding

Volume

2,842

traded today

Max pain

$96.00

$8.49 below spot

ATM implied vol

33.2%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

111

112

113

114

115

116

117

120

125

130

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Jul 31 3d Aug 7 10d Aug 14 17d Aug 21 24d Aug 28 31d Sep 4 38d Sep 18 52d Oct 16 80d Nov 20 115d Dec 18 143d Jan 15 171d Feb 19 206d Mar 19 234d Jun 17 324d Jan 21 542d Mar 17 598d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	5	240.9%	0.981	$24.42		—	—	—	—	0
Call · $65 In the money Last $24.42 Breakeven $89.42 Implied vol 240.9% Delta 0.981 ≈98% ITM Gamma 0.002 Theta -0.157 Vega 0.004 Open interest 0 Model this call Put · $65 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	208.8%	0.978	—		$0.46	-0.037	236.3%	2	2
Call · $70 In the money Last — Breakeven — Implied vol 208.8% Delta 0.978 ≈98% ITM Gamma 0.002 Theta -0.154 Vega 0.004 Open interest 0 Model this call Put · $70 Last $0.46 Breakeven $69.54 Implied vol 236.3% Delta -0.037 ≈4% ITM Gamma 0.003 Theta -0.268 Vega 0.009 Open interest 2 Model this put
0	—	183.5%	0.97	—		$0.05	-0.06	227.6%	1	53
Call · $75 In the money Last — Breakeven — Implied vol 183.5% Delta 0.97 ≈97% ITM Gamma 0.003 Theta -0.174 Vega 0.009 Open interest 0 Model this call Put · $75 Last $0.05 Breakeven $74.95 Implied vol 227.6% Delta -0.06 ≈6% ITM Gamma 0.005 Theta -0.38 Vega 0.016 Open interest 53 Model this put
0	2	—	—	$28.45		$0.20	-0.086	240.3%	20	22
Call · $77 In the money Last $28.45 Breakeven $105.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $77 Last $0.20 Breakeven $76.80 Implied vol 240.3% Delta -0.086 ≈9% ITM Gamma 0.006 Theta -0.526 Vega 0.016 Open interest 22 Model this put
0	2	—	—	$27.55		$1.61	-0.048	182.9%	1	1
Call · $78 In the money Last $27.55 Breakeven $105.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $78 Last $1.61 Breakeven $76.39 Implied vol 182.9% Delta -0.048 ≈5% ITM Gamma 0.005 Theta -0.254 Vega 0.009 Open interest 1 Model this put
0	—	153.1%	0.971	—		$0.02	-0.097	234.3%	10	16
Call · $79 In the money Last — Breakeven — Implied vol 153.1% Delta 0.971 ≈97% ITM Gamma 0.004 Theta -0.143 Vega 0.01 Open interest 0 Model this call Put · $79 Last $0.02 Breakeven $78.98 Implied vol 234.3% Delta -0.097 ≈10% ITM Gamma 0.007 Theta -0.569 Vega 0.016 Open interest 16 Model this put
5	5	157.5%	0.96	$9.70		$0.20	-0.062	183%	1	21
Call · $80 In the money Last $9.70 Breakeven $89.70 Implied vol 157.5% Delta 0.96 ≈96% ITM Gamma 0.005 Theta -0.19 Vega 0.01 Open interest 5 Model this call Put · $80 Last $0.20 Breakeven $79.80 Implied vol 183% Delta -0.062 ≈6% ITM Gamma 0.006 Theta -0.314 Vega 0.017 Open interest 21 Model this put
0	—	151.4%	0.958	—		$0.05	-0.067	179%	1	29
Call · $81 In the money Last — Breakeven — Implied vol 151.4% Delta 0.958 ≈96% ITM Gamma 0.005 Theta -0.188 Vega 0.01 Open interest 0 Model this call Put · $81 Last $0.05 Breakeven $80.95 Implied vol 179% Delta -0.067 ≈7% ITM Gamma 0.007 Theta -0.327 Vega 0.017 Open interest 29 Model this put
2	1	140.3%	0.962	$13.30		$0.03	-0.084	185.4%	1	86
Call · $82 In the money Last $13.30 Breakeven $95.30 Implied vol 140.3% Delta 0.962 ≈96% ITM Gamma 0.005 Theta -0.162 Vega 0.01 Open interest 2 Model this call Put · $82 Last $0.03 Breakeven $81.97 Implied vol 185.4% Delta -0.084 ≈8% ITM Gamma 0.008 Theta -0.4 Vega 0.017 Open interest 86 Model this put
5	1	134.4%	0.96	$21.95		$0.05	-0.021	114.8%	1	72
Call · $83 In the money Last $21.95 Breakeven $104.95 Implied vol 134.4% Delta 0.96 ≈96% ITM Gamma 0.006 Theta -0.16 Vega 0.01 Open interest 5 Model this call Put · $83 Last $0.05 Breakeven $82.95 Implied vol 114.8% Delta -0.021 ≈2% ITM Gamma 0.004 Theta -0.079 Vega 0.005 Open interest 72 Model this put
0	1	138.8%	0.948	$21.05		$0.13	-0.134	215.7%	12	22
Call · $84 In the money Last $21.05 Breakeven $105.05 Implied vol 138.8% Delta 0.948 ≈95% ITM Gamma 0.007 Theta -0.207 Vega 0.01 Open interest 0 Model this call Put · $84 Last $0.13 Breakeven $83.87 Implied vol 215.7% Delta -0.134 ≈13% ITM Gamma 0.009 Theta -0.655 Vega 0.025 Open interest 22 Model this put
3	1	138.1%	0.941	$15.50		$0.05	-0.033	115.4%	2	82
Call · $85 In the money Last $15.50 Breakeven $100.50 Implied vol 138.1% Delta 0.941 ≈94% ITM Gamma 0.008 Theta -0.23 Vega 0.01 Open interest 3 Model this call Put · $85 Last $0.05 Breakeven $84.95 Implied vol 115.4% Delta -0.033 ≈3% ITM Gamma 0.006 Theta -0.12 Vega 0.01 Open interest 82 Model this put
8	1	134.6%	0.934	$4.54		$1.65	-0.051	122.4%	35	32
Call · $86 In the money Last $4.54 Breakeven $90.54 Implied vol 134.6% Delta 0.934 ≈93% ITM Gamma 0.009 Theta -0.243 Vega 0.017 Open interest 8 Model this call Put · $86 Last $1.65 Breakeven $84.35 Implied vol 122.4% Delta -0.051 ≈5% ITM Gamma 0.008 Theta -0.179 Vega 0.01 Open interest 32 Model this put
1	1	130.9%	0.926	$4.15		$0.10	-0.025	95.2%	6	14
Call · $87 In the money Last $4.15 Breakeven $91.15 Implied vol 130.9% Delta 0.926 ≈93% ITM Gamma 0.01 Theta -0.256 Vega 0.017 Open interest 1 Model this call Put · $87 Last $0.10 Breakeven $86.90 Implied vol 95.2% Delta -0.025 ≈2% ITM Gamma 0.006 Theta -0.077 Vega 0.005 Open interest 14 Model this put
5	5	111.1%	0.944	$17.05		$0.12	-0.042	101.3%	3	30
Call · $88 In the money Last $17.05 Breakeven $105.05 Implied vol 111.1% Delta 0.944 ≈94% ITM Gamma 0.009 Theta -0.176 Vega 0.01 Open interest 5 Model this call Put · $88 Last $0.12 Breakeven $87.88 Implied vol 101.3% Delta -0.042 ≈4% ITM Gamma 0.008 Theta -0.127 Vega 0.01 Open interest 30 Model this put
8	5	120.9%	0.914	$12.35		$0.08	-0.04	93.5%	10	20
Call · $89 In the money Last $12.35 Breakeven $101.35 Implied vol 120.9% Delta 0.914 ≈91% ITM Gamma 0.012 Theta -0.264 Vega 0.018 Open interest 8 Model this call Put · $89 Last $0.08 Breakeven $88.92 Implied vol 93.5% Delta -0.04 ≈4% ITM Gamma 0.009 Theta -0.113 Vega 0.01 Open interest 20 Model this put
360	19	106%	0.926	$14.19		$0.05	-0.085	111.8%	1	26
Call · $90 In the money Last $14.19 Breakeven $104.19 Implied vol 106% Delta 0.926 ≈93% ITM Gamma 0.012 Theta -0.207 Vega 0.018 Open interest 360 Model this call Put · $90 Last $0.05 Breakeven $89.95 Implied vol 111.8% Delta -0.085 ≈8% ITM Gamma 0.013 Theta -0.242 Vega 0.018 Open interest 26 Model this put
73	20	102.6%	0.917	$14.23		$0.05	-0.074	98.5%	1	23
Call · $91 In the money Last $14.23 Breakeven $105.23 Implied vol 102.6% Delta 0.917 ≈92% ITM Gamma 0.014 Theta -0.22 Vega 0.018 Open interest 73 Model this call Put · $91 Last $0.05 Breakeven $90.95 Implied vol 98.5% Delta -0.074 ≈7% ITM Gamma 0.013 Theta -0.194 Vega 0.018 Open interest 23 Model this put
49	9	99.2%	0.906	$13.33		$0.05	-0.032	70.3%	2	22
Call · $92 In the money Last $13.33 Breakeven $105.33 Implied vol 99.2% Delta 0.906 ≈91% ITM Gamma 0.016 Theta -0.232 Vega 0.018 Open interest 49 Model this call Put · $92 Last $0.05 Breakeven $91.95 Implied vol 70.3% Delta -0.032 ≈3% ITM Gamma 0.01 Theta -0.071 Vega 0.01 Open interest 22 Model this put
50	21	93.1%	0.901	$12.62		$0.20	-0.096	91.9%	1	11
Call · $93 In the money Last $12.62 Breakeven $105.62 Implied vol 93.1% Delta 0.901 ≈90% ITM Gamma 0.017 Theta -0.228 Vega 0.018 Open interest 50 Model this call Put · $93 Last $0.20 Breakeven $92.80 Implied vol 91.9% Delta -0.096 ≈10% ITM Gamma 0.017 Theta -0.219 Vega 0.018 Open interest 11 Model this put
87	2	89.8%	0.889	$11.30		$0.16	-0.069	73.3%	8	35
Call · $94 In the money Last $11.30 Breakeven $105.30 Implied vol 89.8% Delta 0.889 ≈89% ITM Gamma 0.02 Theta -0.24 Vega 0.018 Open interest 87 Model this call Put · $94 Last $0.16 Breakeven $93.84 Implied vol 73.3% Delta -0.069 ≈7% ITM Gamma 0.017 Theta -0.137 Vega 0.018 Open interest 35 Model this put
138	8	81%	0.888	$10.30		$0.05	-0.053	59.9%	4	75
Call · $95 In the money Last $10.30 Breakeven $105.30 Implied vol 81% Delta 0.888 ≈89% ITM Gamma 0.022 Theta -0.218 Vega 0.018 Open interest 138 Model this call Put · $95 Last $0.05 Breakeven $94.95 Implied vol 59.9% Delta -0.053 ≈5% ITM Gamma 0.017 Theta -0.09 Vega 0.01 Open interest 75 Model this put
52	6	75.1%	0.88	$7.74		$0.15	-0.069	58.8%	2	29
Call · $96 In the money Last $7.74 Breakeven $103.74 Implied vol 75.1% Delta 0.88 ≈88% ITM Gamma 0.025 Theta -0.214 Vega 0.018 Open interest 52 Model this call Put · $96 Last $0.15 Breakeven $95.85 Implied vol 58.8% Delta -0.069 ≈7% ITM Gamma 0.021 Theta -0.11 Vega 0.018 Open interest 29 Model this put
82	10	68.7%	0.871	$8.38		$0.12	-0.062	50%	6	40
Call · $97 In the money Last $8.38 Breakeven $105.38 Implied vol 68.7% Delta 0.871 ≈87% ITM Gamma 0.029 Theta -0.206 Vega 0.027 Open interest 82 Model this call Put · $97 Last $0.12 Breakeven $96.88 Implied vol 50% Delta -0.062 ≈6% ITM Gamma 0.023 Theta -0.087 Vega 0.011 Open interest 40 Model this put
141	3	67.2%	0.839	$7.28		$0.05	-0.089	48.7%	8	68
Call · $98 In the money Last $7.28 Breakeven $105.28 Implied vol 67.2% Delta 0.839 ≈84% ITM Gamma 0.034 Theta -0.231 Vega 0.028 Open interest 141 Model this call Put · $98 Last $0.05 Breakeven $97.95 Implied vol 48.7% Delta -0.089 ≈9% ITM Gamma 0.031 Theta -0.109 Vega 0.018 Open interest 68 Model this put
192	3	55%	0.846	$6.60		$0.13	-0.068	37.6%	2	64
Call · $99 In the money Last $6.60 Breakeven $105.60 Implied vol 55% Delta 0.846 ≈85% ITM Gamma 0.04 Theta -0.184 Vega 0.028 Open interest 192 Model this call Put · $99 Last $0.13 Breakeven $98.87 Implied vol 37.6% Delta -0.068 ≈7% ITM Gamma 0.033 Theta -0.07 Vega 0.018 Open interest 64 Model this put
486	11	42.8%	0.858	$5.10		$0.20	-0.112	37.5%	69	133
Call · $100 In the money Last $5.10 Breakeven $105.10 Implied vol 42.8% Delta 0.858 ≈86% ITM Gamma 0.049 Theta -0.136 Vega 0.028 Open interest 486 Model this call Put · $100 Last $0.20 Breakeven $99.80 Implied vol 37.5% Delta -0.112 ≈11% ITM Gamma 0.048 Theta -0.1 Vega 0.019 Open interest 133 Model this put
62	12	37.9%	0.827	$4.55		$0.35	-0.163	36.4%	13	65
Call · $101 In the money Last $4.55 Breakeven $105.55 Implied vol 37.9% Delta 0.827 ≈83% ITM Gamma 0.063 Theta -0.137 Vega 0.028 Open interest 62 Model this call Put · $101 Last $0.35 Breakeven $100.65 Implied vol 36.4% Delta -0.163 ≈16% ITM Gamma 0.063 Theta -0.125 Vega 0.028 Open interest 65 Model this put
238	22	37.6%	0.758	$3.37		$0.34	-0.23	35.7%	652	26
Call · $102 In the money Last $3.37 Breakeven $105.37 Implied vol 37.6% Delta 0.758 ≈76% ITM Gamma 0.078 Theta -0.167 Vega 0.037 Open interest 238 Model this call Put · $102 Last $0.34 Breakeven $101.66 Implied vol 35.7% Delta -0.23 ≈23% ITM Gamma 0.08 Theta -0.153 Vega 0.037 Open interest 26 Model this put
316	40	32.9%	0.692	$3.20		$0.70	-0.309	33.1%	716	381
Call · $103 In the money Last $3.20 Breakeven $106.20 Implied vol 32.9% Delta 0.692 ≈69% ITM Gamma 0.1 Theta -0.164 Vega 0.037 Open interest 316 Model this call Put · $103 Last $0.70 Breakeven $102.30 Implied vol 33.1% Delta -0.309 ≈31% ITM Gamma 0.1 Theta -0.163 Vega 0.037 Open interest 381 Model this put
371	48	32.8%	0.586	$1.86		$1.10	-0.416	33.6%	31	14
Call · $104 In the money Last $1.86 Breakeven $105.86 Implied vol 32.8% Delta 0.586 ≈59% ITM Gamma 0.111 Theta -0.18 Vega 0.042 Open interest 371 Model this call Put · $104 Last $1.10 Breakeven $102.90 Implied vol 33.6% Delta -0.416 ≈42% ITM Gamma 0.109 Theta -0.183 Vega 0.043 Open interest 14 Model this put
Underlying $104.49
2.2k	246	33.3%	0.475	$1.29		$1.50	-0.525	33.5%	48	15
Call · $105 Last $1.29 Breakeven $106.29 Implied vol 33.3% Delta 0.475 ≈47% ITM Gamma 0.112 Theta -0.188 Vega 0.043 Open interest 2.2k Model this call Put · $105 In the money Last $1.50 Breakeven $103.50 Implied vol 33.5% Delta -0.525 ≈53% ITM Gamma 0.112 Theta -0.187 Vega 0.043 Open interest 15 Model this put
90	87	33.3%	0.365	$0.90		$2.00	-0.63	34.6%	3	11
Call · $106 Last $0.90 Breakeven $106.90 Implied vol 33.3% Delta 0.365 ≈36% ITM Gamma 0.107 Theta -0.179 Vega 0.043 Open interest 90 Model this call Put · $106 In the money Last $2.00 Breakeven $104.00 Implied vol 34.6% Delta -0.63 ≈63% ITM Gamma 0.103 Theta -0.185 Vega 0.043 Open interest 11 Model this put
466	122	33%	0.267	$0.57		$3.90	-0.769	28.4%	2	1
Call · $107 Last $0.57 Breakeven $107.57 Implied vol 33% Delta 0.267 ≈27% ITM Gamma 0.093 Theta -0.153 Vega 0.038 Open interest 466 Model this call Put · $107 In the money Last $3.90 Breakeven $103.10 Implied vol 28.4% Delta -0.769 ≈77% ITM Gamma 0.102 Theta -0.122 Vega 0.029 Open interest 1 Model this put
50	35	31.7%	0.176	$0.36		$4.80	-0.845	29.4%	2	0
Call · $108 Last $0.36 Breakeven $108.36 Implied vol 31.7% Delta 0.176 ≈18% ITM Gamma 0.076 Theta -0.115 Vega 0.029 Open interest 50 Model this call Put · $108 In the money Last $4.80 Breakeven $103.20 Implied vol 29.4% Delta -0.845 ≈84% ITM Gamma 0.076 Theta -0.097 Vega 0.029 Open interest 0 Model this put
30	60	33.7%	0.125	$0.35		—	—	—	—	0
Call · $109 Last $0.35 Breakeven $109.35 Implied vol 33.7% Delta 0.125 ≈13% ITM Gamma 0.057 Theta -0.098 Vega 0.019 Open interest 30 Model this call Put · $109 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
293	197	32%	0.066	$0.15		$6.20	—	—	1	1
Call · $110 Last $0.15 Breakeven $110.15 Implied vol 32% Delta 0.066 ≈7% ITM Gamma 0.038 Theta -0.058 Vega 0.011 Open interest 293 Model this call Put · $110 In the money Last $6.20 Breakeven $103.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
20	127	36.2%	0.059	$0.10		—	—	—	—	0
Call · $111 Last $0.10 Breakeven $111.10 Implied vol 36.2% Delta 0.059 ≈6% ITM Gamma 0.03 Theta -0.06 Vega 0.011 Open interest 20 Model this call Put · $111 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	10	—	—	$0.05		—	—	—	—	0
Call · $112 Last $0.05 Breakeven $112.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $112 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	13	—	—	$0.03		—	—	—	—	0
Call · $113 Last $0.03 Breakeven $113.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $113 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $114 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $114 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	100.6%	0.197	$0.01		—	—	—	—	0
Call · $115 Last $0.01 Breakeven $115.01 Implied vol 100.6% Delta 0.197 ≈20% ITM Gamma 0.026 Theta -0.391 Vega 0.03 Open interest 2 Model this call Put · $115 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $116 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $116 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $117 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $117 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$0.05		—	—	—	—	0
Call · $120 Last $0.05 Breakeven $120.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $120 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	—	—	$0.02		—	—	—	—	0
Call · $125 Last $0.02 Breakeven $125.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $125 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $130 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $130 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 47" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1800 CUSIP 002824100 13F (30d) 1076 filings 1037 filers Visit website