ABT Option Chain

End of day data from December 31, 2020 for ABT options expiring on August 20, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $120.98 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT20Aug21C150.00CALL150.00$0.80$0.76 / 40$1.36 / 29250028.787329%0.047265-0.0040300.0048840.0862260.030734
ABT20Aug21C145.00CALL145.00$1.04$0.47 / 309$1.66 / 2925026.624316%0.068398-0.0053640.0065300.1153050.044271
ABT20Aug21C90.00CALL90.00$20.65$20.30 / 328$22.20 / 2535028.907430%0.858225-0.0050730.0105330.1859800.473084
ABT20Aug21C125.00CALL125.00$3.65$2.75 / 345$4.50 / 32545326.156555%0.247417-0.0124210.0156080.2755780.155865
ABT20Aug21C110.00CALL110.00$8.10$8.60 / 93$9.45 / 29511827.956418%0.503256-0.0146680.0195870.3458450.305716
ABT20Aug21C105.00CALL105.00$10.65$11.10 / 123$11.95 / 751128.353920%0.601875-0.0135670.0188660.3331010.359280
ABT20Aug21P75.00PUT75.00$1.06$0.84 / 184$1.25 / 1981934.661273%-0.017389-0.0019370.0021300.037609-0.013035
ABT20Aug21P160.00PUT160.00$50.30 / 55$53.50 / 550028.257758%-0.967896-0.0066710.0025560.045132-1.006660
ABT20Aug21C160.00CALL160.00$0.15 / 261$0.91 / 2590028.365789%0.021554-0.0021240.0025560.0451320.014123
ABT20Aug21C155.00CALL155.00$0.59 / 40$0.71 / 140027.684100%0.032147-0.0029570.0035690.0630220.020989
ABT20Aug21P155.00PUT155.00$47.90$46.05 / 63$47.80 / 3401026.676009%-0.957302-0.0075150.0035690.063022-0.967895
ABT20Aug21P150.00PUT150.00$41.60 / 30$43.20 / 450028.479879%-0.942184-0.0086010.0048840.086226-0.926250
ABT20Aug21P145.00PUT145.00$38.75$36.60 / 309$37.85 / 2540425.089569%-0.921051-0.0099470.0065300.115305-0.880814
ABT20Aug21C140.00CALL140.00$1.00 / 308$2.17 / 2900027.154330%0.097266-0.0069530.0085110.1502830.062622
ABT20Aug21P140.00PUT140.00$32.95$32.45 / 50$33.00 / 200325.828899%-0.892184-0.0115480.0085110.150283-0.830564
ABT20Aug21C135.00CALL135.00$1.75$1.42 / 276$2.77 / 27801026.850332%0.135685-0.0087440.0107780.1902950.086821
ABT20Aug21P135.00PUT135.00$27.95 / 64$28.85 / 640026.455879%-0.853764-0.0133520.0107780.190295-0.774465
ABT20Aug21C130.00CALL130.00$2.80$1.77 / 347$3.55 / 3140226.132222%0.185338-0.0106270.0132100.2332470.117746
ABT20Aug21P130.00PUT130.00$23.80 / 30$24.30 / 200026.102954%-0.804111-0.0152480.0132100.233247-0.711641
ABT20Aug21P125.00PUT125.00$19.30 / 206$20.25 / 400025.298855%-0.742032-0.0170530.0156080.275578-0.641622
ABT20Aug21C120.00CALL120.00$4.50$4.85 / 112$5.35 / 27001626.880399%0.322171-0.0138780.0176890.3123220.200939
ABT20Aug21P120.00PUT120.00$15.80 / 258$17.20 / 2570026.870096%-0.667279-0.0185220.0176890.312322-0.564648
ABT20Aug21P115.00PUT115.00$12.45 / 267$13.15 / 200026.014678%-0.581018-0.0193720.0191220.337626-0.481974
ABT20Aug21C115.00CALL115.00$6.35$6.55 / 53$6.95 / 9503427.059373%0.408431-0.0147150.0191220.3376260.251714
ABT20Aug21P110.00PUT110.00$11.15$9.75 / 227$11.45 / 2520128.436778%-0.486193-0.0193370.0195870.345845-0.396072
ABT20Aug21P105.00PUT105.00$7.96$7.10 / 263$7.85 / 400026.970052%-0.387574-0.0182490.0188660.333101-0.310609
ABT20Aug21P100.00PUT100.00$5.15 / 293$5.90 / 400027.721396%-0.291324-0.0161130.0169290.298915-0.230072
ABT20Aug21C100.00CALL100.00$13.73$13.50 / 282$14.85 / 750127.931970%0.698125-0.0114190.0169290.2989150.407917
ABT20Aug21C97.50CALL97.50$15.20 / 264$17.45 / 2880029.960422%0.743289-0.0100130.0155660.2748330.428940
ABT20Aug21P97.50PUT97.50$3.75 / 353$5.30 / 3300027.505692%-0.246160-0.0147140.0155660.274833-0.193100
ABT20Aug21C95.00CALL95.00$16.95 / 326$18.30 / 2740028.781778%0.785440-0.0084470.0140010.2472110.447068
ABT20Aug21P95.00PUT95.00$4.45$3.85 / 234$4.60 / 344035629.447049%-0.204009-0.0131540.0140010.247211-0.159022
ABT20Aug21P90.00PUT90.00$2.12 / 322$2.98 / 600028.367994%-0.131224-0.0097920.0105330.185980-0.101106
ABT20Aug21C85.00CALL85.00$25.05 / 50$26.40 / 350031.714007%0.913219-0.0018080.0070950.1252810.484158
ABT20Aug21P85.00PUT85.00$2.05$1.34 / 322$2.11 / 750129.407882%-0.076230-0.0065390.0070950.125281-0.058133
ABT20Aug21P80.00PUT80.00$1.75$1.10 / 244$1.51 / 5001731.740422%-0.039187-0.0038410.0041980.074121-0.029613
ABT20Aug21C80.00CALL80.00$29.01$29.50 / 53$31.20 / 300134.839494%0.9502620.0009020.0041980.0741210.480778
ABT20Aug21C75.00CALL75.00$33.40 / 59$36.60 / 650037.726961%0.9720600.0028180.0021300.0376090.465457
ABT20Aug21P70.00PUT70.00$0.73 / 30$1.17 / 2830038.828465%-0.006459-0.0008140.0009000.015886-0.004808
ABT20Aug21C70.00CALL70.00$38.50$38.75 / 55$40.35 / 340139.146419%0.9829900.0039540.0009000.0158860.441785
ABT20Aug21C65.00CALL65.00$43.65 / 55$45.45 / 550044.519049%0.9875170.0045060.0003050.0053800.413264
ABT20Aug21P65.00PUT65.00$0.42 / 52$0.74 / 1040039.590090%-0.001932-0.0002750.0003050.005380-0.001429
ABT20Aug21C60.00CALL60.00$48.80 / 25$50.05 / 520048.765835%0.9890060.0047220.0000790.0013910.382468
ABT20Aug21P60.00PUT60.00$0.10 / 222$0.58 / 880040.518260%-0.000443-0.0000710.0000790.001391-0.000326
ABT20Aug21C55.00CALL55.00$54.10 / 55$55.00 / 350056.541569%0.9893760.0047920.0000150.0002580.350841
ABT20Aug21P55.00PUT55.00$0.16 / 38$0.48 / 850045.256774%-0.000073-0.0000130.0000150.000258-0.000053