ABT Option Chain

End of day data from July 22, 2021 for ABT options expiring on July 23, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $120.80 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT23Jul21C119.00CALL119.00$0.42$0.22 / 102$0.41 / 651,5891,45717.104700%0.374833-0.1983850.1795100.0332040.002400
ABT23Jul21C118.00CALL118.00$0.80$0.59 / 40$0.88 / 201,22050216.315602%0.561053-0.2054690.1866610.0345260.003582
ABT23Jul21P117.00PUT117.00$0.21$0.17 / 89$0.39 / 951,18959621.911659%-0.264150-0.1739100.1548290.028638-0.001731
ABT23Jul21P118.00PUT118.00$0.50$0.46 / 12$0.83 / 1557631,35122.591758%-0.438864-0.2102380.1866610.034526-0.002883
ABT23Jul21C120.00CALL120.00$0.16$0.12 / 48$0.17 / 585921,35119.393054%0.215390-0.1534040.1384900.0256160.001382
ABT23Jul21C121.00CALL121.00$0.10$0.06 / 81$0.11 / 7550377722.772777%0.105148-0.0956020.0861830.0159410.000676
ABT23Jul21P116.00PUT116.00$0.11$0.09 / 72$0.33 / 6134529327.429721%-0.133185-0.1142080.1018500.018839-0.000871
ABT23Jul21C117.00CALL117.00$1.52$1.31 / 10$1.62 / 2033230317.245519%0.735767-0.1691400.1548290.0286380.004680
ABT23Jul21C123.00CALL123.00$0.04$0.03 / 77$0.06 / 9125345130.248088%0.014960-0.0198780.0178900.0033090.000096
ABT23Jul21C122.00CALL122.00$0.07$0.04 / 62$0.07 / 5924735426.099033%0.043280-0.0482920.0434920.0080450.000279
ABT23Jul21P115.00PUT115.00$0.07$0.06 / 32$0.15 / 3519438128.707300%-0.055190-0.0591570.0528150.009769-0.000361
ABT23Jul21P90.00PUT90.00$0.01$0.01 / 64192873135.430737%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21P113.00PUT113.00$0.06$0.03 / 60$0.06 / 5014638534.860767%-0.004950-0.0075900.0067850.001255-0.000032
ABT23Jul21P119.00PUT119.00$1.11$1.02 / 10$1.24 / 3012638220.856970%-0.625084-0.2031520.1795100.033204-0.004120
ABT23Jul21P110.00PUT110.00$0.02$0.05 / 5711622952.057295%-0.000022-0.0000500.0000450.0000080.000000
ABT23Jul21C116.00CALL116.00$2.45$2.17 / 10$2.66 / 4511020622.259205%0.866732-0.1094370.1018500.0188390.005485
ABT23Jul21C126.00CALL126.00$0.02$0.02 / 110424739.554297%0.000215-0.0004270.0003840.0000710.000001
ABT23Jul21P114.00PUT114.00$0.07$0.05 / 14$0.06 / 18947930.482277%-0.018501-0.0240140.0214560.003969-0.000121
ABT23Jul21C124.00CALL124.00$0.04$0.02 / 79$0.05 / 818330533.739132%0.004336-0.0067020.0060290.0011150.000028
ABT23Jul21P111.00PUT111.00$0.05$0.01 / 65$0.04 / 456830441.651940%-0.000172-0.0003480.0003120.000058-0.000001
ABT23Jul21P112.00PUT112.00$0.04$0.02 / 33$0.04 / 214652237.672107%-0.001044-0.0018550.0016590.000307-0.000007
ABT23Jul21C125.00CALL125.00$0.03$0.06 / 543049742.250070%0.001054-0.0018600.0016720.0003090.000007
ABT23Jul21C127.00CALL127.00$0.02$0.05 / 40267650.327634%0.000037-0.0000810.0000730.0000140.000000
ABT23Jul21C100.00CALL100.00$17.70$18.05 / 20$18.40 / 20132090.807128%0.9999170.0047910.0000010.0000000.005479
ABT23Jul21C115.00CALL115.00$3.45$3.10 / 23$3.55 / 241219520.203867%0.944727-0.0543850.0528150.0097690.005941
ABT23Jul21P105.00PUT105.00$0.02$0.04 / 781223776.488277%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21P120.00PUT120.00$2.05$1.68 / 30$2.11 / 30613621.827853%-0.784527-0.1581700.1384900.025616-0.005193
ABT23Jul21P100.00PUT100.00$0.01$0.03 / 1566199.129522%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21P107.00PUT107.00$0.04$0.04 / 95411965.970118%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21P121.00PUT121.00$3.85$2.49 / 10$3.45 / 243332.719218%-0.894769-0.1003670.0861830.015941-0.005954
ABT23Jul21C130.00CALL130.00$0.01$0.15 / 29219377.583590%0.0000010.0000000.0000010.0000000.000000
ABT23Jul21C113.00CALL113.00$4.55$5.10 / 23$5.65 / 35218337.926812%0.994967-0.0028150.0067850.0012550.006159
ABT23Jul21P108.00PUT108.00$0.08$0.04 / 2026260.712564%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21C140.00CALL140.00$0.01$0.01 / 113285.662225%0.0000010.0000000.0000010.0000000.000000
ABT23Jul21C114.00CALL114.00$2.97$4.15 / 22$4.45 / 13160733.896494%0.981416-0.0192410.0214560.0039690.006126
ABT23Jul21P106.00PUT106.00$0.06$0.03 / 1711,05268.327470%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21P140.00PUT140.00$21.55 / 21$22.25 / 2200130.630012%-0.999917-0.0047410.0000010.000000-0.007671
ABT23Jul21P135.00PUT135.00$17.45$16.50 / 15$17.55 / 1701119.280447%-0.999917-0.0047470.0000010.000000-0.007397
ABT23Jul21C135.00CALL135.00$0.02$0.02 / 4016574.816671%0.0000010.0000000.0000010.0000000.000000
ABT23Jul21P132.00PUT132.00$13.45 / 20$13.95 / 70054.928731%-0.999917-0.0047510.0000010.000000-0.007233
ABT23Jul21C132.00CALL132.00$0.05$0.01 / 107558.569195%0.0000010.0000000.0000010.0000000.000000
ABT23Jul21P131.00PUT131.00$12.55 / 14$13.55 / 2200100.018276%-0.999917-0.0047520.0000010.000000-0.007178
ABT23Jul21C131.00CALL131.00$0.02$0.02 / 50559.793443%0.0000010.0000000.0000010.0000000.000000
ABT23Jul21P130.00PUT130.00$11.50 / 10$12.55 / 100092.707117%-0.999917-0.0047540.0000010.000000-0.007123
ABT23Jul21P129.00PUT129.00$10.60 / 12$11.30 / 220081.683975%-0.999916-0.0047570.0000020.000000-0.007068
ABT23Jul21C129.00CALL129.00$0.06$0.05 / 2004359.365223%0.000001-0.0000020.0000020.0000000.000000
ABT23Jul21C128.00CALL128.00$0.07$0.05 / 42017754.892764%0.000005-0.0000130.0000120.0000020.000000
ABT23Jul21P128.00PUT128.00$10.74$9.55 / 22$10.55 / 2405882.869821%-0.999912-0.0047690.0000120.000002-0.007014
ABT23Jul21P127.00PUT127.00$8.50 / 20$9.35 / 150068.641363%-0.999880-0.0048390.0000730.000014-0.006959
ABT23Jul21P126.00PUT126.00$8.49$7.50 / 23$8.60 / 230070.702483%-0.999702-0.0051850.0003840.000071-0.006903
ABT23Jul21P125.00PUT125.00$6.55 / 13$7.15 / 230051.600891%-0.998863-0.0066200.0016720.000309-0.006843
ABT23Jul21P124.00PUT124.00$5.90$5.55 / 12$6.05 / 140241.835823%-0.995581-0.0114630.0060290.001115-0.006767
ABT23Jul21P123.00PUT123.00$4.17$4.60 / 23$5.05 / 230638.105975%-0.984957-0.0246400.0178900.003309-0.006643
ABT23Jul21P122.00PUT122.00$4.08$3.55 / 21$4.55 / 2305043.707034%-0.956637-0.0530550.0434920.008045-0.006406
ABT23Jul21C112.00CALL112.00$5.50$5.75 / 22$6.60 / 220950.794850%0.9988720.0029210.0016590.0003070.006130
ABT23Jul21C111.00CALL111.00$7.70$6.80 / 21$7.70 / 150161.402388%0.9997450.0044290.0003120.0000580.006081
ABT23Jul21C110.00CALL110.00$8.26$7.80 / 16$8.45 / 1404457.901401%0.9998950.0047280.0000450.0000080.006027
ABT23Jul21C109.00CALL109.00$10.09$8.90 / 21$9.45 / 110060.067312%0.9999150.0047740.0000050.0000010.005973
ABT23Jul21P109.00PUT109.00$0.11$0.04 / 2108955.448512%-0.000002-0.0000050.0000050.0000010.000000
ABT23Jul21C108.00CALL108.00$9.18$9.80 / 21$10.45 / 220072.926040%0.9999170.0047800.0000010.0000000.005918
ABT23Jul21C107.00CALL107.00$10.00$10.65 / 22$11.65 / 220082.057600%0.9999170.0047820.0000010.0000000.005863
ABT23Jul21C106.00CALL106.00$11.90$11.80 / 27$12.40 / 110381.210708%0.9999170.0047830.0000010.0000000.005808
ABT23Jul21C105.00CALL105.00$11.85$13.05 / 22$13.45 / 2201966.903122%0.9999170.0047840.0000010.0000000.005753
ABT23Jul21C104.00CALL104.00$12.90$13.60 / 12$14.60 / 2502796.943716%0.9999170.0047860.0000010.0000000.005699
ABT23Jul21P104.00PUT104.00$0.07$0.03 / 18017178.528541%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21C103.00CALL103.00$14.80 / 13$15.40 / 120086.934462%0.9999170.0047870.0000010.0000000.005644
ABT23Jul21P103.00PUT103.00$0.08$0.05 / 2003989.918933%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21P102.00PUT102.00$0.11$0.05 / 2001395.357125%0.0000010.0000000.0000010.0000000.000000
ABT23Jul21C102.00CALL102.00$16.05 / 12$16.50 / 130081.182542%0.9999170.0047880.0000010.0000000.005589
ABT23Jul21C101.00CALL101.00$16.95 / 22$17.70 / 230089.015703%0.9999170.0047890.0000010.0000000.005534
ABT23Jul21P101.00PUT101.00$0.08$0.03 / 2206393.946463%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21C99.50CALL99.50$18.60 / 10$19.00 / 100093.228952%0.9999170.0047910.0000010.0000000.005452
ABT23Jul21P99.50PUT99.50$0.11$0.03 / 1601101.730276%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21C99.00CALL99.00$19.05 / 11$19.45 / 1100108.254226%0.9999170.0047920.0000010.0000000.005425
ABT23Jul21P99.00PUT99.00$0.12$0.33 / 2005155.834092%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21C98.50CALL98.50$19.15 / 20$20.50 / 2000101.475467%0.9999170.0047920.0000010.0000000.005397
ABT23Jul21P98.50PUT98.50$0.07$0.31 / 2008157.243585%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21C98.00CALL98.00$19.65 / 24$20.45 / 900133.279624%0.9999170.0047930.0000010.0000000.005370
ABT23Jul21P98.00PUT98.00$0.05$0.22 / 20034149.921601%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21C97.00CALL97.00$20.45 / 2$22.35 / 100135.129477%0.9999170.0047940.0000010.0000000.005315
ABT23Jul21P97.00PUT97.00$0.03$0.22 / 20047156.629993%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21P95.00PUT95.00$0.05$0.01 / 75037110.807325%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21C95.00CALL95.00$22.45 / 10$24.15 / 1000161.406766%0.9999170.0047970.0000010.0000000.005205
ABT23Jul21C90.00CALL90.00$28.06$27.40 / 1$29.45 / 10010184.720357%0.9999170.0048030.0000010.0000000.004931
ABT23Jul21C85.00CALL85.00$32.45 / 1$34.40 / 100217.860044%0.9999170.0048090.0000010.0000000.004658
ABT23Jul21P85.00PUT85.00$0.01$0.01 / 7501,077161.155088%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21C80.00CALL80.00$36.00 / 10$40.50 / 1000249.399398%0.9999170.0048150.0000010.0000000.004384
ABT23Jul21P80.00PUT80.00$0.01$0.02 / 10072201.836058%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21C75.00CALL75.00$41.00 / 10$45.50 / 1000301.875642%0.9999170.0048210.0000010.0000000.004110
ABT23Jul21P75.00PUT75.00$0.01$0.30 / 2001334.786199%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21C70.00CALL70.00$45.80 / 10$50.50 / 1000376.263885%0.9999170.0048280.0000010.0000000.003836
ABT23Jul21P70.00PUT70.00$0.06$0.31 / 2003380.660489%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21C65.00CALL65.00$51.00 / 10$55.50 / 1000340.831162%0.9999170.0048340.0000010.0000000.003562
ABT23Jul21P65.00PUT65.00$0.29 / 2000422.774567%-0.0000010.0000000.0000010.0000000.000000
ABT23Jul21P60.00PUT60.00$0.03$0.29 / 2001472.747177%-0.0000010.0000000.0000000.0000000.000000
ABT23Jul21C60.00CALL60.00$56.00 / 10$60.50 / 1000382.447286%0.9999170.0048400.0000000.0000000.003288
ABT23Jul21P55.00PUT55.00$0.29 / 2000526.944542%-0.0000010.0000000.0000000.0000000.000000
ABT23Jul21C55.00CALL55.00$61.20 / 10$65.50 / 1000409.537224%0.9999170.0048460.0000000.0000000.003014