ABT Option Chain

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

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $121.97 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT20Aug21C150.00CALL150.00$0.55$0.43 / 85$0.53 / 105015823.232193%0.063758-0.0072130.0072360.0937020.028200
ABT20Aug21C180.00CALL180.00$0.18$0.05 / 46$0.17 / 19049029.090750%0.002620-0.0004750.0004690.0060770.001181
ABT20Aug21C140.00CALL140.00$1.18$1.10 / 71$1.25 / 522846522.569950%0.148128-0.0131980.0133850.1733400.064783
ABT20Aug21C135.00CALL135.00$1.85$1.76 / 70$1.94 / 872892022.405570%0.214210-0.0165020.0168710.2184780.093001
ABT20Aug21C125.00CALL125.00$4.40$4.30 / 1$4.55 / 662190822.631795%0.398231-0.0212450.0222880.2886290.169533
ABT20Aug21C130.00CALL130.00$3.00$2.76 / 58$2.97 / 64171,17022.315036%0.298080-0.0193970.0200450.2595870.128275
ABT20Aug21P120.00PUT120.00$7.17$7.15 / 20$7.50 / 1061636223.378232%-0.484361-0.0262290.0229950.297783-0.255927
ABT20Aug21P100.00PUT100.00$1.51$1.41 / 192$1.52 / 101524427.365402%-0.096031-0.0107170.0098670.127774-0.048390
ABT20Aug21P90.00PUT90.00$0.68$0.59 / 72$1.09 / 121215032.962121%-0.020824-0.0031180.0029040.037602-0.010336
ABT20Aug21P97.50PUT97.50$1.14$1.13 / 165$1.78 / 15582030.003797%-0.069373-0.0083610.0077240.100025-0.034811
ABT20Aug21P110.00PUT110.00$3.18$3.30 / 130$4.20 / 14461,03126.264250%-0.260285-0.0207620.0187720.243099-0.133849
ABT20Aug21P80.00PUT80.00$0.29$0.24 / 58$0.34 / 7362535.094018%-0.002143-0.0004170.0003910.005068-0.001052
ABT20Aug21C120.00CALL120.00$7.25$6.40 / 1$7.60 / 141,07224.576018%0.509886-0.0214420.0229950.2977830.214195
ABT20Aug21P105.00PUT105.00$2.24$2.15 / 182$3.10 / 167439527.837673%-0.167149-0.0158630.0144890.187637-0.085022
ABT20Aug21P95.00PUT95.00$1.01$0.92 / 141$1.48 / 167484530.873272%-0.048351-0.0062790.0058170.075335-0.024168
ABT20Aug21C115.00CALL115.00$9.75$9.15 / 239$9.50 / 58265023.793770%0.625087-0.0196430.0217990.2822950.258286
ABT20Aug21P115.00PUT115.00$4.69$4.90 / 54$5.20 / 75128823.946567%-0.369160-0.0244320.0217990.282295-0.192247
ABT20Aug21P190.00PUT190.00$68.50 / 2$73.15 / 10033.498661%-0.993480-0.0049280.0001530.001981-0.744013
ABT20Aug21C190.00CALL190.00$0.02$0.02 / 9$0.18 / 2120131.884834%0.000767-0.0001550.0001530.0019810.000347
ABT20Aug21C185.00CALL185.00$0.25$0.03 / 12$0.60 / 200135.795628%0.001429-0.0002740.0002710.0035050.000646
ABT20Aug21P185.00PUT185.00$66.35$63.90 / 30$67.70 / 300531.083709%-0.992818-0.0050480.0002710.003505-0.724126
ABT20Aug21P180.00PUT180.00$61.35$59.00 / 1$62.70 / 10430.906548%-0.991628-0.0052500.0004690.006077-0.704003
ABT20Aug21C175.00CALL175.00$0.24$0.06 / 30$0.18 / 17701727.731969%0.004716-0.0008040.0007960.0103030.002121
ABT20Aug21P175.00PUT175.00$53.50 / 1$58.40 / 100031.302067%-0.989531-0.0055800.0007960.010303-0.683474
ABT20Aug21P170.00PUT170.00$48.50 / 1$53.40 / 100029.372878%-0.985922-0.0061040.0013160.017039-0.662272
ABT20Aug21C170.00CALL170.00$0.71$0.09 / 40$0.19 / 133010526.539198%0.008325-0.0013270.0013160.0170390.003735
ABT20Aug21P165.00PUT165.00$38.25$43.80 / 10$48.50 / 20430.245108%-0.979865-0.0069080.0021170.027412-0.639984
ABT20Aug21C165.00CALL165.00$0.95$0.13 / 40$0.23 / 10004625.621651%0.014382-0.0021310.0021170.0274120.006434
ABT20Aug21C160.00CALL160.00$0.25$0.22 / 10$0.29 / 6604325.009041%0.024264-0.0033160.0033030.0427740.010820
ABT20Aug21P160.00PUT160.00$34.15$38.60 / 10$43.50 / 30326.728450%-0.969983-0.0080950.0033030.042774-0.616010
ABT20Aug21C155.00CALL155.00$0.30$0.29 / 74$0.39 / 10002724.044759%0.039892-0.0049860.0049820.0645170.017722
ABT20Aug21P155.00PUT155.00$47.90$33.60 / 2$38.25 / 101022.644315%-0.954355-0.0097650.0049820.064517-0.589520
ABT20Aug21P150.00PUT150.00$26.65$29.90 / 449$32.75 / 4300224.802778%-0.930489-0.0119940.0072360.093702-0.559453
ABT20Aug21P145.00PUT145.00$25.40$25.95 / 247$27.60 / 3840425.301176%-0.895432-0.0147770.0100750.130478-0.524583
ABT20Aug21C145.00CALL145.00$0.66$0.69 / 63$0.82 / 66065322.914245%0.098815-0.0099950.0100750.1304780.043481
ABT20Aug21P140.00PUT140.00$18.10$21.70 / 96$23.10 / 51701725.543078%-0.846119-0.0179810.0133850.173340-0.483693
ABT20Aug21P135.00PUT135.00$15.55$16.50 / 617$18.55 / 4700522.377282%-0.780038-0.0212860.0168710.218478-0.435886
ABT20Aug21P130.00PUT130.00$13.35$13.40 / 128$13.85 / 10505622.620488%-0.696167-0.0241820.0200450.259587-0.381024
ABT20Aug21P125.00PUT125.00$9.15$9.95 / 296$10.40 / 144032322.869553%-0.596016-0.0260310.0222880.288629-0.320178
ABT20Aug21C110.00CALL110.00$14.45$12.30 / 559$13.15 / 315046024.895242%0.733962-0.0159730.0187720.2430990.297096
ABT20Aug21C105.00CALL105.00$17.50$15.35 / 662$17.55 / 33407125.460957%0.827099-0.0110720.0144890.1876370.326335
ABT20Aug21C100.00CALL100.00$23.40$19.35 / 594$21.20 / 10902623.939732%0.898216-0.0059250.0098670.1277740.343378
ABT20Aug21C97.50CALL97.50$25.20$21.25 / 571$23.60 / 24601923.414993%0.924874-0.0035690.0077240.1000250.347164
ABT20Aug21C95.00CALL95.00$22.70$24.85 / 20$25.80 / 106018829.363602%0.945896-0.0014860.0058170.0753350.348012
ABT20Aug21C90.00CALL90.00$28.45$27.60 / 2$31.95 / 1304028.625982%0.9734230.0016760.0029040.0376020.342255
ABT20Aug21P85.00PUT85.00$0.65$0.38 / 57$0.47 / 52045432.828304%-0.007455-0.0012770.0011940.015463-0.003678
ABT20Aug21C85.00CALL85.00$39.39$32.50 / 1$37.20 / 100034.410439%0.9867920.0035180.0011940.0154630.329325
ABT20Aug21C80.00CALL80.00$48.30$37.55 / 2$42.20 / 10013239.825809%0.9921040.0043790.0003910.0050680.312363
ABT20Aug21P75.00PUT75.00$0.40$0.16 / 30$0.25 / 12004637.685500%-0.000474-0.0001040.0000980.001271-0.000232
ABT20Aug21C75.00CALL75.00$36.94$42.50 / 1$47.40 / 1009046.361142%0.9937730.0046930.0000980.0012710.293595
ABT20Aug21C70.00CALL70.00$41.57$47.50 / 1$52.40 / 1005652.144140%0.9941700.0047800.0000180.0002320.274201
ABT20Aug21P70.00PUT70.00$0.30$0.09 / 8$0.20 / 9701840.404244%-0.000077-0.0000190.0000180.000232-0.000037
ABT20Aug21C65.00CALL65.00$58.04$52.50 / 2$56.50 / 100147.010644%0.9942390.0047970.0000020.0000290.254645
ABT20Aug21P65.00PUT65.00$0.15$0.05 / 9$0.18 / 1020143.958025%-0.000009-0.0000020.0000020.000029-0.000004
ABT20Aug21P60.00PUT60.00$0.01 / 13$0.18 / 1320047.969092%-0.0000010.0000000.0000010.0000020.000000
ABT20Aug21C60.00CALL60.00$57.50 / 2$62.20 / 100062.842561%0.9942470.0048010.0000010.0000020.235061
ABT20Aug21P55.00PUT55.00$0.21$0.18 / 1120158.423856%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C55.00CALL55.00$62.50 / 2$66.95 / 100066.581218%0.9942470.0048020.0000010.0000000.215473