ABT Option Chain

End of day data from August 3, 2021 for ABT options expiring on August 20, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $121.77 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT20Aug21C125.00CALL125.00$0.70$0.66 / 51$0.70 / 192705,98916.030603%0.333098-0.0612390.0583410.0986110.019419
ABT20Aug21C120.00CALL120.00$3.16$3.15 / 30$3.30 / 652146,36018.481688%0.643982-0.0612660.0597680.1010220.037003
ABT20Aug21C122.00CALL122.00$1.91$1.84 / 6$1.97 / 459161817.020100%0.517973-0.0663770.0639440.1080800.029963
ABT20Aug21C129.00CALL129.00$0.13$0.11 / 30$0.17 / 44531316.591575%0.147019-0.0390740.0369300.0624210.008633
ABT20Aug21C115.00CALL115.00$7.15$7.40 / 41$7.60 / 40393,37623.317286%0.885362-0.0290430.0309490.0523110.049672
ABT20Aug21C140.00CALL140.00$0.04$0.06 / 483674029.667661%0.003966-0.0020150.0018880.0031910.000235
ABT20Aug21C123.00CALL123.00$1.46$1.36 / 13$1.46 / 893620516.696527%0.454215-0.0663120.0635950.1074920.026350
ABT20Aug21P110.00PUT110.00$0.17$0.16 / 15$0.18 / 10322,76229.222558%-0.018845-0.0080540.0073910.012492-0.001157
ABT20Aug21C124.00CALL124.00$1.04$0.97 / 55$1.04 / 362925916.393192%0.392109-0.0645370.0616690.1042350.022806
ABT20Aug21P80.00PUT80.00$0.06$0.02 / 5$0.04 / 6264975.272690%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C117.00CALL117.00$5.20$5.55 / 5$5.75 / 40249320.747636%0.806501-0.0434330.0439480.0742830.045744
ABT20Aug21P120.00PUT120.00$1.19$1.02 / 51$1.10 / 50222,49618.100839%-0.355284-0.0661130.0597680.101022-0.022173
ABT20Aug21P115.00PUT115.00$0.39$0.32 / 47$0.36 / 136184,82322.699641%-0.113905-0.0338950.0309490.052311-0.007039
ABT20Aug21P124.00PUT124.00$3.15$2.78 / 40$2.93 / 40176416.171620%-0.607158-0.0693800.0616690.104235-0.038343
ABT20Aug21P121.00PUT121.00$1.33$1.33 / 13$1.42 / 761712917.507624%-0.417489-0.0695170.0626480.105890-0.026123
ABT20Aug21C126.00CALL126.00$0.43$0.43 / 34$0.48 / 43165515.927934%0.278374-0.0566970.0538790.0910680.016263
ABT20Aug21C110.00CALL110.00$12.00$12.00 / 84$12.45 / 30151,77526.231636%0.980422-0.0031960.0073910.0124920.053088
ABT20Aug21P105.00PUT105.00$0.14$0.12 / 7$0.14 / 10153,72337.517412%-0.001390-0.0007940.0007310.001235-0.000085
ABT20Aug21C121.00CALL121.00$2.28$2.44 / 61$2.61 / 601449017.720468%0.581777-0.0646710.0626480.1058900.033547
ABT20Aug21P117.00PUT117.00$0.61$0.51 / 13$0.55 / 551428720.859082%-0.192766-0.0482830.0439480.074283-0.011953
ABT20Aug21P116.00PUT116.00$0.48$0.39 / 40$0.44 / 1601326821.634461%-0.150065-0.0410640.0374400.063283-0.009289
ABT20Aug21P114.00PUT114.00$0.30$0.27 / 25$0.30 / 411321523.866508%-0.084198-0.0271320.0248050.041926-0.005195
ABT20Aug21C130.00CALL130.00$0.09$0.07 / 70$0.10 / 5126,75116.561161%0.114913-0.0329960.0311440.0526400.006757
ABT20Aug21P122.00PUT122.00$2.09$1.70 / 13$1.84 / 1711013916.953167%-0.481294-0.0712220.0639440.108080-0.030200
ABT20Aug21P119.00PUT119.00$0.82$0.79 / 60$0.85 / 51027318.804207%-0.296241-0.0612150.0554870.093787-0.018445
ABT20Aug21C128.00CALL128.00$0.20$0.18 / 31$0.20 / 26920415.934060%0.184959-0.0452610.0428430.0724150.010844
ABT20Aug21C116.00CALL116.00$6.67$6.40 / 67$6.65 / 4097821.333515%0.849201-0.0362130.0374400.0632830.047916
ABT20Aug21C105.00CALL105.00$17.55$17.05 / 18$17.90 / 51911245.775821%0.9978760.0040690.0007310.0012350.051695
ABT20Aug21C100.00CALL100.00$22.35$21.60 / 1$22.65 / 20910952.041698%0.9992270.0048400.0000260.0000450.049312
ABT20Aug21P118.00PUT118.00$0.70$0.63 / 13$0.70 / 153642919.929446%-0.241718-0.0551410.0500940.084672-0.015018
ABT20Aug21C127.00CALL127.00$0.38$0.28 / 22$0.30 / 19432015.781869%0.228814-0.0512500.0486000.0821460.013393
ABT20Aug21C119.00CALL119.00$3.65$3.90 / 40$4.05 / 40462819.113317%0.703025-0.0563680.0554870.0937870.040239
ABT20Aug21P126.00PUT126.00$4.80$4.05 / 30$4.40 / 403114.502843%-0.720893-0.0615370.0538790.091068-0.045873
ABT20Aug21P123.00PUT123.00$2.57$2.16 / 56$2.31 / 5223416.253270%-0.545051-0.0711550.0635950.107492-0.034306
ABT20Aug21C118.00CALL118.00$4.87$4.65 / 61$4.85 / 30220919.380993%0.757548-0.0502920.0500940.0846720.043172
ABT20Aug21P111.00PUT111.00$0.21$0.18 / 10$0.20 / 1626727.838902%-0.028675-0.0114750.0105220.017784-0.001763
ABT20Aug21P128.00PUT128.00$6.25$5.45 / 23$6.50 / 401613.760412%-0.814307-0.0500990.0428430.072415-0.052278
ABT20Aug21C113.00CALL113.00$8.85$9.15 / 20$9.85 / 2012428.051771%0.938726-0.0161880.0192590.0325530.051994
ABT20Aug21C112.00CALL112.00$9.80$9.50 / 1$10.80 / 201417.713190%0.956972-0.0109440.0144750.0244660.052629
ABT20Aug21P108.00PUT108.00$0.17$0.14 / 7$0.16 / 1018532.488727%-0.007379-0.0035670.0032780.005540-0.000452
ABT20Aug21C190.00CALL190.00$0.04$0.07 / 3801682.098729%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P190.00PUT190.00$66.15 / 15$69.65 / 150074.464115%-0.999267-0.0047700.0000010.000000-0.093697
ABT20Aug21C185.00CALL185.00$0.01$0.09 / 7105780.315553%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P185.00PUT185.00$66.35$60.95 / 15$64.80 / 150058.925068%-0.999267-0.0047750.0000010.000000-0.091231
ABT20Aug21C180.00CALL180.00$0.03$0.08 / 3804974.671065%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P180.00PUT180.00$61.35$56.05 / 15$59.65 / 150061.764749%-0.999267-0.0047810.0000010.000000-0.088765
ABT20Aug21C175.00CALL175.00$0.06$0.07 / 3701768.864197%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P175.00PUT175.00$50.75 / 15$55.20 / 150072.480134%-0.999267-0.0047860.0000010.000000-0.086300
ABT20Aug21C170.00CALL170.00$0.07$0.12 / 75010668.913174%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P170.00PUT170.00$46.15 / 15$49.65 / 150057.714404%-0.999267-0.0047920.0000010.000000-0.083834
ABT20Aug21C165.00CALL165.00$0.08$0.14 / 3704465.135031%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P165.00PUT165.00$48.20$41.00 / 15$44.80 / 150753.119641%-0.999267-0.0047970.0000010.000000-0.081368
ABT20Aug21C160.00CALL160.00$0.04$0.17 / 4004161.402043%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P160.00PUT160.00$50.30$36.10 / 15$39.55 / 150061.089549%-0.999266-0.0048030.0000010.000000-0.078903
ABT20Aug21C155.00CALL155.00$0.11$0.03 / 708043.599277%0.000002-0.0000010.0000010.0000020.000000
ABT20Aug21P155.00PUT155.00$34.10$32.40 / 15$33.50 / 1501149.299769%-0.999265-0.0048100.0000010.000002-0.076437
ABT20Aug21C150.00CALL150.00$0.05$0.15 / 79015848.115201%0.000031-0.0000220.0000210.0000350.000002
ABT20Aug21P150.00PUT150.00$30.00$27.70 / 5$28.20 / 150243.512534%-0.999236-0.0048360.0000210.000035-0.073969
ABT20Aug21C145.00CALL145.00$0.06$0.16 / 89061842.009800%0.000414-0.0002560.0002390.0004050.000025
ABT20Aug21P145.00PUT145.00$25.40$22.70 / 5$23.25 / 200439.039347%-0.998853-0.0050750.0002390.000405-0.071481
ABT20Aug21P140.00PUT140.00$33.55$17.80 / 16$18.05 / 2001829.136281%-0.995300-0.0068390.0018880.003191-0.068804
ABT20Aug21C135.00CALL135.00$0.08$0.03 / 2$0.05 / 201,12021.516241%0.026110-0.0103570.0097310.0164480.001544
ABT20Aug21P135.00PUT135.00$16.29$12.60 / 49$13.15 / 1608515.893696%-0.973156-0.0151880.0097310.016448-0.065030
ABT20Aug21C133.00CALL133.00$0.02 / 64$0.08 / 1000019.447459%0.049630-0.0174930.0164600.0278220.002929
ABT20Aug21P133.00PUT133.00$10.80 / 16$11.10 / 160020.955653%-0.949636-0.0223260.0164600.027822-0.062659
ABT20Aug21C132.00CALL132.00$0.03 / 38$0.12 / 760019.298429%0.066760-0.0220660.0207820.0351260.003935
ABT20Aug21P132.00PUT132.00$9.85 / 5$10.05 / 200019.434112%-0.932506-0.0269000.0207820.035126-0.061159
ABT20Aug21C131.00CALL131.00$0.05 / 16$0.07 / 100017.058646%0.088323-0.0272680.0257080.0434520.005200
ABT20Aug21P131.00PUT131.00$8.15 / 1$9.30 / 200018.995211%-0.910944-0.0321030.0257080.043452-0.059401
ABT20Aug21P130.00PUT130.00$9.59$7.25 / 1$8.10 / 1609919.255242%-0.884354-0.0378320.0311440.052640-0.057351
ABT20Aug21P129.00PUT129.00$6.40 / 10$7.25 / 200011.551234%-0.852248-0.0439110.0369300.062421-0.054982
ABT20Aug21P127.00PUT127.00$6.15$5.00 / 40$5.25 / 4102015.137540%-0.770452-0.0560890.0486000.082146-0.049236
ABT20Aug21P125.00PUT125.00$4.60$3.45 / 50$3.65 / 60074216.005971%-0.666169-0.0660800.0583410.098611-0.042224
ABT20Aug21C114.00CALL114.00$7.45$8.25 / 51$9.20 / 60010229.732527%0.915069-0.0222780.0248050.0419260.051023
ABT20Aug21P113.00PUT113.00$0.36$0.23 / 17$0.25 / 1008225.012861%-0.060541-0.0210430.0192590.032553-0.003731
ABT20Aug21P112.00PUT112.00$0.35$0.20 / 11$0.22 / 10020726.348705%-0.042294-0.0158000.0144750.024466-0.002603
ABT20Aug21C111.00CALL111.00$9.00$11.05 / 8$11.65 / 2001928.833132%0.970592-0.0066180.0105220.0177840.052976
ABT20Aug21C109.00CALL109.00$9.70$12.45 / 5$13.55 / 160232.885446%0.987275-0.0005990.0050120.0084710.053017
ABT20Aug21P109.00PUT109.00$0.39$0.15 / 6$0.17 / 1007630.883200%-0.011991-0.0054570.0050120.008471-0.000736
ABT20Aug21C108.00CALL108.00$10.60$13.40 / 1$14.90 / 16013324.074770%0.9918880.0012930.0032780.0055400.052807
ABT20Aug21C107.00CALL107.00$9.55$14.85 / 4$16.20 / 160242.585228%0.9948800.0026140.0020660.0034910.052497
ABT20Aug21P107.00PUT107.00$0.22$0.13 / 9$0.15 / 8011834.042078%-0.004386-0.0022470.0020660.003491-0.000269
ABT20Aug21P100.00PUT100.00$0.19$0.10 / 11$0.26 / 5003,25350.265452%-0.000039-0.0000290.0000260.000045-0.000002
ABT20Aug21C97.50CALL97.50$21.85$24.55 / 19$24.90 / 160150.202664%0.9992620.0048680.0000030.0000060.048081
ABT20Aug21P97.50PUT97.50$0.12$0.08 / 4$0.14 / 41082451.144353%-0.000004-0.0000040.0000030.0000060.000000
ABT20Aug21C95.00CALL95.00$22.69$26.95 / 15$27.70 / 150361.949524%0.9992660.0048740.0000010.0000010.046848
ABT20Aug21P95.00PUT95.00$0.14$0.08 / 13$0.14 / 16501,41856.188141%-0.0000010.0000000.0000010.0000010.000000
ABT20Aug21C90.00CALL90.00$28.55$32.05 / 15$32.60 / 150073.129224%0.9992670.0048800.0000010.0000000.044383
ABT20Aug21P90.00PUT90.00$0.09$0.01 / 51$0.06 / 1038157.038899%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C85.00CALL85.00$33.50$35.40 / 15$39.00 / 150073.033925%0.9992670.0048850.0000010.0000000.041917
ABT20Aug21P85.00PUT85.00$0.06$0.08 / 39064273.955354%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C80.00CALL80.00$41.60$40.45 / 15$44.05 / 150690.162947%0.9992670.0048910.0000010.0000000.039451
ABT20Aug21C75.00CALL75.00$41.70$45.50 / 15$48.80 / 1501983.350319%0.9992670.0048960.0000010.0000000.036986
ABT20Aug21P75.00PUT75.00$0.04$0.05 / 38012390.909863%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C70.00CALL70.00$53.35$50.50 / 15$53.80 / 150094.224993%0.9992670.0049010.0000010.0000000.034520
ABT20Aug21P70.00PUT70.00$0.03$0.19 / 40024122.770444%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C65.00CALL65.00$53.65$55.35 / 15$58.95 / 1500105.863658%0.9992670.0049070.0000010.0000000.032054
ABT20Aug21P65.00PUT65.00$0.10$0.11 / 39011127.027196%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C60.00CALL60.00$60.30 / 15$64.05 / 1500128.045166%0.9992670.0049120.0000010.0000000.029588
ABT20Aug21P60.00PUT60.00$0.04$0.03 / 3604121.464727%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C55.00CALL55.00$65.40 / 15$68.90 / 1500132.016822%0.9992670.0049180.0000010.0000000.027123
ABT20Aug21P55.00PUT55.00$0.07$0.01 / 75022121.755438%-0.0000010.0000000.0000010.0000000.000000