ABT Option Chain

End of day data from February 26, 2021 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
ABT20Aug21C140.00CALL140.00$2.87$2.40 / 90$2.94 / 2462523727.106089%0.143154-0.0101850.0132880.1880830.077281
ABT20Aug21P110.00PUT110.00$5.25$4.35 / 568$5.80 / 126251,03928.311630%-0.257284-0.0167160.0189510.268229-0.162722
ABT20Aug21P120.00PUT120.00$9.30$8.15 / 507$10.00 / 2741720326.367748%-0.484629-0.0213800.0233380.330333-0.314917
ABT20Aug21C120.00CALL120.00$9.10$8.85 / 2$9.35 / 1301647128.530035%0.508304-0.0166650.0233380.3303330.263635
ABT20Aug21C130.00CALL130.00$5.10$4.10 / 443$5.65 / 2251168926.853989%0.293562-0.0151330.0202140.2861140.155961
ABT20Aug21C125.00CALL125.00$7.00$6.05 / 450$7.65 / 2571078027.892159%0.394929-0.0165830.0225770.3195630.207572
ABT20Aug21C135.00CALL135.00$4.00$2.80 / 404$4.20 / 286891026.524218%0.209148-0.0128220.0168970.2391680.112094
ABT20Aug21P125.00PUT125.00$12.05$11.70 / 362$13.25 / 231730427.701517%-0.598004-0.0212940.0225770.319563-0.395086
ABT20Aug21C115.00CALL115.00$12.16$10.30 / 473$12.55 / 290454728.112659%0.625333-0.0150960.0221020.3128340.319013
ABT20Aug21C105.00CALL105.00$18.90$16.95 / 311$20.00 / 21826331.278330%0.829444-0.0079120.0145080.2053530.403946
ABT20Aug21C160.00CALL160.00$0.73$0.17 / 364$0.99 / 21213226.344406%0.022196-0.0024400.0031130.0440690.012214
ABT20Aug21P105.00PUT105.00$3.87$3.40 / 411$4.70 / 246126630.832979%-0.163489-0.0126390.0145080.205353-0.102287
ABT20Aug21P100.00PUT100.00$3.07$2.26 / 357$3.15 / 130118530.942999%-0.092586-0.0084170.0097570.138101-0.057390
ABT20Aug21P80.00PUT80.00$1.00$0.15 / 348$1.70 / 26112240.197447%-0.001845-0.0002930.0003470.004913-0.001115
ABT20Aug21P190.00PUT190.00$68.50 / 16$73.05 / 150028.617487%-0.992306-0.0047640.0001290.001826-0.915691
ABT20Aug21C190.00CALL190.00$0.33$0.01 / 169$2.30 / 2470143.100356%0.000627-0.0001030.0001290.0018260.000350
ABT20Aug21P185.00PUT185.00$63.50 / 16$68.05 / 150027.200170%-0.991741-0.0048500.0002330.003298-0.891270
ABT20Aug21C185.00CALL185.00$0.06 / 40$4.40 / 2490048.418134%0.001192-0.0001850.0002330.0032980.000664
ABT20Aug21C180.00CALL180.00$0.12 / 177$4.45 / 2660046.650611%0.002229-0.0003260.0004120.0058330.001240
ABT20Aug21P180.00PUT180.00$58.50 / 16$63.15 / 160027.237721%-0.990704-0.0049960.0004120.005833-0.866588
ABT20Aug21C175.00CALL175.00$0.50$0.20 / 163$2.43 / 24601538.541900%0.004092-0.0005630.0007120.0100790.002271
ABT20Aug21P175.00PUT175.00$53.50 / 16$58.10 / 150024.987359%-0.988841-0.0052360.0007120.010079-0.841451
ABT20Aug21C170.00CALL170.00$0.71$0.31 / 186$2.52 / 297010537.101383%0.007358-0.0009460.0011990.0169750.004073
ABT20Aug21P170.00PUT170.00$48.50 / 16$53.15 / 150024.021735%-0.985574-0.0056230.0011990.016975-0.815542
ABT20Aug21C165.00CALL165.00$0.95$0.09 / 250$1.03 / 24104628.226790%0.012938-0.0015440.0019630.0277870.007142
ABT20Aug21P165.00PUT165.00$38.25$44.00 / 1$48.15 / 160426.365122%-0.979994-0.0062240.0019630.027787-0.788367
ABT20Aug21P160.00PUT160.00$34.15$39.00 / 16$43.40 / 150325.732106%-0.970737-0.0071250.0031130.044069-0.759189
ABT20Aug21C155.00CALL155.00$1.05$0.34 / 380$1.11 / 7502725.380690%0.037066-0.0037220.0047670.0674780.020321
ABT20Aug21P155.00PUT155.00$47.90$34.85 / 20$37.35 / 2001022.552249%-0.955867-0.0084100.0047670.067478-0.726976
ABT20Aug21P150.00PUT150.00$26.65$30.40 / 231$33.50 / 10226.550705%-0.932831-0.0101470.0070200.099361-0.690382
ABT20Aug21C150.00CALL150.00$1.65$0.76 / 403$1.48 / 75012725.673432%0.060102-0.0054540.0070200.0993610.032808
ABT20Aug21P145.00PUT145.00$25.40$25.80 / 285$28.95 / 2380426.001425%-0.898551-0.0123390.0098960.140071-0.647824
ABT20Aug21C145.00CALL145.00$2.08$1.23 / 374$2.85 / 316011027.665607%0.094381-0.0076430.0098960.1400710.051260
ABT20Aug21P140.00PUT140.00$18.10$21.70 / 279$24.25 / 23701725.539426%-0.849779-0.0148850.0132880.188083-0.597696
ABT20Aug21P135.00PUT135.00$15.55$18.15 / 356$20.65 / 2500527.285573%-0.783785-0.0175260.0168970.239168-0.538777
ABT20Aug21P130.00PUT130.00$13.15$14.35 / 487$16.35 / 22807426.167520%-0.699371-0.0198400.0202140.286114-0.470803
ABT20Aug21P115.00PUT115.00$6.20$6.60 / 369$7.75 / 225015128.306277%-0.367600-0.0198150.0221020.312834-0.235432
ABT20Aug21C110.00CALL110.00$18.30$13.20 / 1$15.95 / 25003328.961906%0.735649-0.0119930.0189510.2682290.367617
ABT20Aug21C100.00CALL100.00$23.85$21.70 / 244$23.60 / 15602633.821547%0.900346-0.0036870.0097570.1381010.424737
ABT20Aug21P97.50PUT97.50$2.00$0.42 / 312$4.45 / 101632.380303%-0.066293-0.0065100.0075760.107239-0.040922
ABT20Aug21C97.50CALL97.50$27.85$22.20 / 282$26.75 / 2001833.527146%0.926639-0.0017770.0075760.1072390.429151
ABT20Aug21P95.00PUT95.00$1.92$1.56 / 345$2.22 / 66059732.114988%-0.045739-0.0048390.0056530.080010-0.028126
ABT20Aug21C95.00CALL95.00$31.60$26.25 / 71$28.60 / 246018838.578146%0.947194-0.0001050.0056530.0800100.429894
ABT20Aug21P90.00PUT90.00$1.03$1.00 / 276$2.62 / 291014936.894023%-0.019223-0.0023450.0027560.039016-0.011740
ABT20Aug21C90.00CALL90.00$35.81$28.65 / 15$33.50 / 1604136.616616%0.9737100.0023930.0027560.0390160.422174
ABT20Aug21C85.00CALL85.00$39.39$33.30 / 15$38.00 / 160038.823919%0.9862610.0038110.0011000.0155690.405757
ABT20Aug21P85.00PUT85.00$0.75$0.34 / 403$1.77 / 299045336.409424%-0.006672-0.0009310.0011000.015569-0.004050
ABT20Aug21C80.00CALL80.00$48.30$38.35 / 15$43.00 / 16013244.383322%0.9910880.0044530.0003470.0049130.384587
ABT20Aug21P75.00PUT75.00$0.50$0.35 / 75$2.58 / 24702450.918865%-0.000389-0.0000700.0000830.001175-0.000234
ABT20Aug21C75.00CALL75.00$36.94$42.85 / 15$47.50 / 1609044.789692%0.9925440.0046800.0000830.0011750.361361
ABT20Aug21P70.00PUT70.00$0.47$0.20 / 81$2.53 / 25601455.957517%-0.000059-0.0000120.0000140.000202-0.000036
ABT20Aug21C70.00CALL70.00$41.57$47.75 / 15$52.50 / 1605649.638519%0.9928730.0047420.0000140.0002020.337453
ABT20Aug21P65.00PUT65.00$0.10 / 10$4.50 / 2780071.594979%-0.000006-0.0000010.0000020.000023-0.000004
ABT20Aug21C65.00CALL65.00$58.04$52.60 / 10$57.50 / 160154.343318%0.9929270.0047560.0000020.0000230.313379
ABT20Aug21P60.00PUT60.00$0.03 / 72$4.45 / 2880078.670600%-0.0000010.0000000.0000010.0000020.000000
ABT20Aug21C60.00CALL60.00$57.60 / 10$62.50 / 160060.504480%0.9929320.0047610.0000010.0000020.289276
ABT20Aug21P55.00PUT55.00$4.35 / 24500106.398256%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C55.00CALL55.00$62.60 / 10$67.50 / 160067.193743%0.9929330.0047650.0000010.0000000.265170