ABT Option Chain

End of day data from June 18, 2021 for ABT options expiring on June 18, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $110.33 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT18Jun21P108.00PUT108.00$0.02$0.01 / 12$0.06 / 761,2211,94625.582969%-0.049628-0.0734490.0717860.005920-0.000151
ABT18Jun21C110.00CALL110.00$0.40$0.29 / 3$0.78 / 265572,03215.304503%0.591306-0.2744900.2719780.0224300.001767
ABT18Jun21C111.00CALL111.00$0.03$0.01 / 6$0.06 / 13241499610.061989%0.319831-0.2537430.2503400.0206460.000959
ABT18Jun21C112.00CALL112.00$0.02$0.01 / 1$0.05 / 23932681018.864942%0.122823-0.1445990.1423770.0117420.000369
ABT18Jun21P110.00PUT110.00$0.06$0.01 / 7$0.12 / 63181,3657.911616%-0.408649-0.2793480.2719780.022430-0.001247
ABT18Jun21C125.00CALL125.00$0.01$0.03 / 201962,313107.272471%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P106.00PUT106.00$0.01$0.01 / 12$0.05 / 4816184841.408188%-0.000993-0.0023930.0023420.000193-0.000003
ABT18Jun21P115.00PUT115.00$4.25$4.45 / 30$4.80 / 11941,63941.638203%-0.999275-0.0065380.0016540.000136-0.003149
ABT18Jun21P109.00PUT109.00$0.02$0.01 / 1$0.02 / 99046413.676797%-0.174510-0.1845880.1801720.014859-0.000531
ABT18Jun21P112.00PUT112.00$1.30$1.18 / 83$1.87 / 506965811.238266%-0.877132-0.1494560.1423770.011742-0.002700
ABT18Jun21C113.00CALL113.00$0.01$0.01 / 1$0.01 / 4661,21122.470836%0.032326-0.0515250.0506790.0041800.000097
ABT18Jun21C115.00CALL115.00$0.02$0.01 / 2$0.03 / 374469939.729374%0.000680-0.0016830.0016540.0001360.000002
ABT18Jun21C105.00CALL105.00$5.60$5.25 / 30$5.55 / 503313859.429853%0.9998900.0046730.0001860.0000150.002877
ABT18Jun21P111.00PUT111.00$0.28$0.26 / 30$0.75 / 6241355.841310%-0.680124-0.2586010.2503400.020646-0.002082
ABT18Jun21C109.00CALL109.00$1.55$1.20 / 20$1.48 / 42139914.481195%0.825445-0.1797280.1801720.0148590.002455
ABT18Jun21C114.00CALL114.00$0.01$0.01 / 1$0.03 / 141929032.618144%0.005731-0.0116300.0114310.0009430.000017
ABT18Jun21C108.00CALL108.00$2.62$2.23 / 6$2.48 / 21646225.561355%0.950328-0.0685890.0717860.0059200.002808
ABT18Jun21P107.00PUT107.00$0.02$0.01 / 19$0.11 / 114121,89238.246375%-0.008964-0.0173400.0169610.001399-0.000027
ABT18Jun21P105.00PUT105.00$0.02$0.01 / 20$0.08 / 132121,03953.082002%-0.000065-0.0001900.0001860.0000150.000000
ABT18Jun21C107.00CALL107.00$3.60$3.20 / 30$3.35 / 7111,49735.838957%0.990991-0.0124790.0169610.0013990.002904
ABT18Jun21P120.00PUT120.00$9.27$9.55 / 40$9.80 / 6101,12678.949120%-0.999955-0.0048510.0000010.000000-0.003288
ABT18Jun21C100.00CALL100.00$10.90$10.05 / 6$10.75 / 36101,046103.797384%0.9999550.0048660.0000010.0000000.002740
ABT18Jun21P117.00PUT117.00$6.20$6.50 / 6$6.95 / 30928560.652121%-0.999952-0.0048630.0000100.000001-0.003205
ABT18Jun21C130.00CALL130.00$0.01$0.01 / 2062,340119.319596%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21C120.00CALL120.00$0.01$0.01 / 1261,85266.207929%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P114.00PUT114.00$2.99$3.35 / 20$3.80 / 867033.615586%-0.994224-0.0164850.0114310.000943-0.003106
ABT18Jun21P125.00PUT125.00$14.27$14.55 / 6$15.45 / 65287163.233956%-0.999955-0.0048470.0000010.000000-0.003425
ABT18Jun21P116.00PUT116.00$5.20$5.50 / 6$5.80 / 646743.039003%-0.999901-0.0050120.0001550.000013-0.003178
ABT18Jun21P113.00PUT113.00$2.29$2.15 / 28$2.89 / 846625.800752%-0.967629-0.0563820.0506790.004180-0.002999
ABT18Jun21P118.00PUT118.00$7.30$7.35 / 20$7.80 / 3031,06834.468294%-0.999955-0.0048530.0000010.000000-0.003233
ABT18Jun21C106.00CALL106.00$4.49$4.20 / 30$4.35 / 7361644.318355%0.9989630.0024690.0023420.0001930.002901
ABT18Jun21C135.00CALL135.00$0.01$0.08 / 2971698185.134099%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21C117.00CALL117.00$0.01$0.01 / 1$0.01 / 1137348.448439%0.000003-0.0000100.0000100.0000010.000000
ABT18Jun21P104.00PUT104.00$0.01$0.01 / 1$0.18 / 3115670.957275%-0.000003-0.0000090.0000080.0000010.000000
ABT18Jun21C185.00CALL185.00$0.10$0.18 / 4201455.128542%0.0000000.0000000.0000000.0000000.000000
ABT18Jun21P185.00PUT185.00$72.55 / 2$75.95 / 600248.892760%-0.999955-0.0048010.0000000.000000-0.005068
ABT18Jun21C180.00CALL180.00$0.18 / 5500435.150963%0.0000000.0000000.0000000.0000000.000000
ABT18Jun21P180.00PUT180.00$68.45 / 14$71.05 / 1300384.877942%-0.999955-0.0048050.0000000.000000-0.004932
ABT18Jun21C175.00CALL175.00$0.11 / 6800387.227006%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P175.00PUT175.00$62.50 / 10$65.95 / 600360.281584%-0.999955-0.0048090.0000010.000000-0.004795
ABT18Jun21C170.00CALL170.00$0.08 / 5000351.909074%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P170.00PUT170.00$57.65 / 2$61.65 / 200209.626198%-0.999955-0.0048130.0000010.000000-0.004658
ABT18Jun21C165.00CALL165.00$0.15 / 5500360.651199%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P165.00PUT165.00$52.50 / 10$56.00 / 600396.959491%-0.999955-0.0048170.0000010.000000-0.004521
ABT18Jun21C160.00CALL160.00$0.08$0.18 / 5504347.028320%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P160.00PUT160.00$47.55 / 13$51.00 / 1000366.710402%-0.999955-0.0048200.0000010.000000-0.004384
ABT18Jun21C155.00CALL155.00$0.01$0.03 / 30011254.909702%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P155.00PUT155.00$42.80 / 14$46.30 / 1300330.382911%-0.999955-0.0048240.0000010.000000-0.004247
ABT18Jun21C150.00CALL150.00$0.11$0.08 / 67062263.518954%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P150.00PUT150.00$37.60 / 13$40.85 / 1000213.866020%-0.999955-0.0048280.0000010.000000-0.004110
ABT18Jun21C145.00CALL145.00$0.20$0.08 / 3200241238.774485%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P145.00PUT145.00$34.10 / 6$34.95 / 600276.454777%-0.999955-0.0048320.0000010.000000-0.003973
ABT18Jun21C140.00CALL140.00$0.05$0.01 / 40432166.065820%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P140.00PUT140.00$28.10 / 13$30.45 / 1400207.454924%-0.999955-0.0048360.0000010.000000-0.003836
ABT18Jun21P135.00PUT135.00$24.82$23.50 / 9$25.45 / 605200.758640%-0.999955-0.0048400.0000010.000000-0.003699
ABT18Jun21P130.00PUT130.00$19.38$18.60 / 6$20.20 / 8012139.762727%-0.999955-0.0048430.0000010.000000-0.003562
ABT18Jun21C129.00CALL129.00$0.01$0.34 / 4606196.180564%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P129.00PUT129.00$17.55 / 7$19.30 / 600157.319278%-0.999955-0.0048440.0000010.000000-0.003534
ABT18Jun21C128.00CALL128.00$0.05$0.19 / 42043167.069657%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P128.00PUT128.00$17.00 / 10$18.10 / 900169.028192%-0.999955-0.0048450.0000010.000000-0.003507
ABT18Jun21C127.00CALL127.00$0.04$0.20 / 44040161.701727%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P127.00PUT127.00$15.80 / 6$17.05 / 200138.455793%-0.999955-0.0048460.0000010.000000-0.003479
ABT18Jun21C126.00CALL126.00$0.02$0.03 / 8048113.107629%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P126.00PUT126.00$14.50 / 10$16.05 / 1000132.063427%-0.999955-0.0048460.0000010.000000-0.003452
ABT18Jun21C124.00CALL124.00$0.03$0.03 / 80167101.345157%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P124.00PUT124.00$13.35$13.15 / 6$14.20 / 601118.218232%-0.999955-0.0048480.0000010.000000-0.003397
ABT18Jun21C123.00CALL123.00$0.02$0.03 / 8015695.320572%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P123.00PUT123.00$5.75$11.60 / 6$12.80 / 60755.358482%-0.999955-0.0048490.0000010.000000-0.003370
ABT18Jun21C122.00CALL122.00$0.03$0.03 / 6012589.191613%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P122.00PUT122.00$5.00$11.15 / 6$11.85 / 600135.556518%-0.999955-0.0048500.0000010.000000-0.003342
ABT18Jun21C121.00CALL121.00$0.01$0.03 / 4015082.951436%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P121.00PUT121.00$13.80$9.60 / 6$10.85 / 60168.462164%-0.999955-0.0048500.0000010.000000-0.003315
ABT18Jun21C119.00CALL119.00$0.01$0.03 / 7093870.098223%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P119.00PUT119.00$9.04$7.25 / 13$8.95 / 1101062.732320%-0.999955-0.0048520.0000010.000000-0.003260
ABT18Jun21C118.00CALL118.00$0.02$0.01 / 8070454.495393%0.0000010.0000000.0000010.0000000.000000
ABT18Jun21C116.00CALL116.00$0.04$0.01 / 6013742.253584%0.000054-0.0001580.0001550.0000130.000000
ABT18Jun21C104.00CALL104.00$5.10$6.15 / 6$6.60 / 200263.662666%0.9999530.0048550.0000080.0000010.002849
ABT18Jun21C103.00CALL103.00$7.45$7.05 / 7$7.75 / 601077.374225%0.9999550.0048640.0000010.0000000.002822
ABT18Jun21P103.00PUT103.00$0.03$0.03 / 201,01565.225630%-0.0000010.0000000.0000010.0000000.000000
ABT18Jun21C102.00CALL102.00$8.60$7.95 / 6$9.50 / 6010126.324335%0.9999550.0048650.0000010.0000000.002795
ABT18Jun21P102.00PUT102.00$0.13 / 200095.093752%-0.0000010.0000000.0000010.0000000.000000
ABT18Jun21C101.00CALL101.00$9.05 / 6$10.35 / 600135.199798%0.9999550.0048660.0000010.0000000.002767
ABT18Jun21P101.00PUT101.00$0.04$0.47 / 1001143.703035%-0.0000010.0000000.0000010.0000000.000000
ABT18Jun21P100.00PUT100.00$0.03$0.03 / 2001,71088.609122%-0.0000010.0000000.0000010.0000000.000000
ABT18Jun21C99.00CALL99.00$11.15 / 6$11.70 / 600118.265477%0.9999550.0048670.0000010.0000000.002712
ABT18Jun21P99.00PUT99.00$0.03 / 60096.384915%-0.0000010.0000000.0000010.0000000.000000
ABT18Jun21C98.00CALL98.00$12.20 / 4$12.65 / 600127.342882%0.9999550.0048680.0000010.0000000.002685
ABT18Jun21P98.00PUT98.00$0.03 / 500104.170217%-0.0000010.0000000.0000010.0000000.000000
ABT18Jun21C97.50CALL97.50$12.50 / 9$13.50 / 1000146.478095%0.9999550.0048680.0000010.0000000.002671
ABT18Jun21P97.50PUT97.50$0.05$0.09 / 20053128.322377%-0.0000010.0000000.0000010.0000000.000000
ABT18Jun21C95.00CALL95.00$15.00$14.95 / 6$15.85 / 801147.653232%0.9999550.0048700.0000010.0000000.002603
ABT18Jun21P95.00PUT95.00$0.01$0.03 / 200236127.651495%-0.0000010.0000000.0000010.0000000.000000
ABT18Jun21C90.00CALL90.00$20.00 / 6$21.55 / 900267.765533%0.9999550.0048740.0000010.0000000.002466
ABT18Jun21P90.00PUT90.00$0.04$0.06 / 20055184.135337%-0.0000010.0000000.0000010.0000000.000000
ABT18Jun21C85.00CALL85.00$21.90$25.00 / 12$25.80 / 1101238.200096%0.9999550.0048780.0000010.0000000.002329
ABT18Jun21P85.00PUT85.00$0.02$0.12 / 31015253.654031%-0.0000010.0000000.0000010.0000000.000000
ABT18Jun21C80.00CALL80.00$29.35 / 9$31.15 / 1000226.256115%0.9999550.0048820.0000010.0000000.002192
ABT18Jun21P80.00PUT80.00$0.01$0.02 / 10249240.414689%-0.0000010.0000000.0000010.0000000.000000
ABT18Jun21C75.00CALL75.00$34.90 / 6$36.50 / 600434.599371%0.9999550.0048860.0000010.0000000.002055
ABT18Jun21P75.00PUT75.00$0.05$0.31 / 1103418.087602%-0.0000010.0000000.0000010.0000000.000000
ABT18Jun21C70.00CALL70.00$51.25$38.55 / 8$42.05 / 601337.788191%0.9999550.0048890.0000010.0000000.001918
ABT18Jun21P70.00PUT70.00$0.03$0.33 / 1301486.893510%-0.0000010.0000000.0000010.0000000.000000
ABT18Jun21C65.00CALL65.00$57.26$43.75 / 6$47.45 / 602539.112050%0.9999550.0048930.0000000.0000000.001781
ABT18Jun21P65.00PUT65.00$0.03$0.28 / 3608539.147372%-0.0000010.0000000.0000000.0000000.000000