ABT
Abbott Laboratories Common Stock$104.85+4.07%1d
Quote Jul 27 3:45 PM ET
EquityNYSEUSDEarnings Oct 14 est.
120-session history2026-02-02 – 2026-07-27
Volatility
Realized (sessions)
7
53.1%
30
37.2%
90
30.5%
GARCH (sessions)
21
30.7%
30
30.5%
45
30.3%
IV30 ATM · rank
Rank
—
IV30: 30.7%
IV rank: 31/60 daily IV30 observations
Window 2026-06-03 → 2026-07-17 (31 obs.)
Latest options snapshot is 6 trading sessions behind (2026-07-17 to 2026-07-28). Showing the latest available snapshot.
Chain uses snapshot spot $100.16 from 2026-07-17. Quote Jul 27 3:45 PM ET: $104.85. Greeks and IV−GARCH comparisons match the snapshot.
Options Chain & Vol Surface (28/28) · 2026-07-17
E
Implied volatility by strike · 14 DTE · dashed line = fitted smile
Calls
Fitted smile
Excluded (not fit)
| Strike | Mid | Delta | IV | IV − Fit | Fit IV | GARCH | IV - GARCH | Bid | Ask | Last | Spread | Ann. ROI | Theta | Vol | OI |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| $65.00 | $35.30 | 0.986 | 105.9% | — | — | 30.9% | +75.0% | $33.30 | $37.30 | $24.42 | 11.3% | — | -0.0329 | — | 0 |
| $80.00 | $20.65 | 0.941 | 77.8% | -8.4% | 86.3% | 30.9% | +46.9% | $19.00 | $22.30 | $9.70 | 16.0% | — | -0.0719 | 5 | 5 |
| $82.00 | $18.90 | 0.916 | 79.2% | -1.5% | 80.7% | 30.9% | +48.3% | $17.50 | $20.30 | $13.30 | 14.8% | — | -0.0932 | 1 | 2 |
| $83.00 | $17.95 | 0.909 | 77.0% | -1.1% | 78.0% | 30.9% | +46.1% | $16.60 | $19.30 | $7.15 | 15.0% | — | -0.0960 | 1 | 6 |
| $85.00 | $15.95 | 0.900 | 69.7% | -3.0% | 72.6% | 30.9% | +38.8% | $14.50 | $17.40 | $6.00 | 18.2% | — | -0.0932 | 2 | 4 |
| $86.00 | $14.95 | 0.895 | 66.1% | -3.9% | 70.0% | 30.9% | +35.2% | $13.60 | $16.30 | $4.54 | 18.1% | — | -0.0917 | 1 | 8 |
| $87.00 | $13.95 | 0.890 | 62.5% | -4.9% | 67.4% | 30.9% | +31.6% | $12.60 | $15.30 | $4.15 | 19.4% | — | -0.0901 | 1 | 1 |
| $88.00 | $12.50 | 0.803 | 87.2% | +22.4% | 64.8% | 30.9% | +56.3% | $10.60 | $14.40 | $12.30 | 30.4% | — | -0.1763 | 2 | 6 |
| $89.00 | $11.75 | 0.896 | 50.3% | -11.9% | 62.2% | 30.9% | +19.5% | $10.70 | $12.80 | $12.35 | 17.9% | — | -0.0714 | 5 | 11 |
| $90.00 | $10.45 | 0.811 | 68.0% | +8.4% | 59.6% | 30.9% | +37.1% | $9.10 | $11.80 | $11.04 | 25.8% | — | -0.1361 | 10 | 357 |
| $91.00 | $10.15 | 0.843 | 52.0% | -5.1% | 57.1% | 30.9% | +21.1% | $8.90 | $11.40 | $8.90 | 24.6% | — | -0.0949 | 33 | 55 |
| $92.00 | $9.20 | 0.756 | 70.6% | +16.0% | 54.6% | 30.9% | +39.7% | $7.90 | $10.50 | $9.70 | 28.3% | — | -0.1618 | 1 | 18 |
| $93.00 | $7.60 | 0.750 | 63.0% | +10.9% | 52.1% | 30.9% | +32.1% | $5.90 | $9.30 | $6.53 | 44.7% | — | -0.1468 | 34 | 37 |
| $94.00 | $7.45 | 0.722 | 62.7% | +13.1% | 49.6% | 30.9% | +31.8% | $6.30 | $8.60 | $7.90 | 30.9% | — | -0.1537 | 4 | 72 |
| $95.00 | $6.10 | 0.746 | 44.8% | -2.3% | 47.1% | 30.9% | +14.0% | $5.50 | $6.70 | $6.00 | 19.7% | — | -0.1075 | 6 | 145 |
| $96.00 | $4.45 | 0.745 | 35.9% | -8.7% | 44.6% | 30.9% | +5.1% | $3.50 | $5.40 | $6.01 | 42.7% | — | -0.0879 | 2 | 33 |
| $97.00 | $4.40 | 0.703 | 34.3% | -7.9% | 42.2% | 30.9% | +3.4% | $4.20 | $4.60 | $5.50 | 9.1% | — | -0.0899 | 1 | 25 |
| $98.00 | $3.75 | 0.646 | 34.8% | -4.9% | 39.7% | 30.9% | +3.9% | $3.50 | $4.00 | $4.00 | 13.3% | — | -0.0968 | 4 | 202 |
| $99.00 | $3.05 | 0.592 | 33.3% | -4.0% | 37.2% | 30.9% | +2.4% | $2.80 | $3.30 | $3.10 | 16.4% | — | -0.0962 | 3 | 150 |
| $100.00 | $2.45 | 0.532 | 31.1% | -3.6% | 34.8% | 30.9% | +0.2% | $2.30 | $2.60 | $2.52 | 12.2% | — | -0.0918 | 27 | 314 |
| $101.00 | $2.00 | 0.467 | 31.3% | -1.0% | 32.3% | 30.9% | +0.4% | $1.85 | $2.15 | $2.25 | 15.0% | 52.1% | -0.0918 | 12 | 66 |
| $102.00 | $1.57 | 0.402 | 30.8% | +1.0% | 29.8% | 30.9% | -0.1% | $1.45 | $1.70 | $1.58 | 15.9% | 41.0% | -0.0873 | 81 | 50 |
| $103.00 | $1.20 | 0.340 | 30.7% | +3.4% | 27.2% | 30.9% | -0.2% | $1.05 | $1.35 | $1.40 | 25.0% | 31.2% | -0.0820 | 81 | 28 |
| $104.00 | $0.95 | 0.282 | 30.5% | +5.9% | 24.7% | 30.9% | -0.4% | $0.85 | $1.05 | $1.16 | 21.1% | 24.7% | -0.0750 | 11 | 9 |
| $105.00 | $0.68 | 0.229 | 30.3% | +8.3% | 22.0% | 30.9% | -0.6% | $0.55 | $0.80 | $0.90 | 37.0% | 17.6% | -0.0666 | 80 | 223 |
| $110.00 | $0.15 | 0.080 | 32.8% | +30.7% | 2.0% | 30.9% | +1.9% | $0.05 | $0.25 | $0.27 | 133.3% | 3.9% | -0.0349 | 11 | 80 |
| $115.00 | $0.10 | 0.052 | 42.0% | — | — | 30.9% | +11.1% | $0.00 | $0.20 | $0.07 | 200.0% | 2.6% | -0.0320 | 1 | 1 |
| $120.00 | $0.13 | 0.051 | 54.1% | — | — | 30.9% | +23.2% | $0.00 | $0.25 | $0.05 | 200.0% | 3.3% | -0.0399 | — | 170 |