ABT Option Chain

End of day data from April 30, 2021 for ABT options expiring on August 20, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $121.58 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT20Aug21C120.00CALL120.00$5.45$5.60 / 36$5.80 / 41461,06421.703037%0.519219-0.0244560.0257860.2656430.174860
ABT20Aug21C95.00CALL95.00$25.88$25.45 / 20$25.80 / 354618831.193987%0.9657240.0001140.0043840.0451660.282460
ABT20Aug21C130.00CALL130.00$2.02$1.97 / 30$2.10 / 11362,08420.711699%0.282197-0.0215650.0219200.2258230.097352
ABT20Aug21P110.00PUT110.00$2.53$2.32 / 40$2.47 / 50291,20723.928740%-0.229983-0.0217370.0197050.202998-0.092522
ABT20Aug21C125.00CALL125.00$3.35$3.45 / 12$3.60 / 16201,45421.118921%0.393533-0.0241720.0249300.2568260.134322
ABT20Aug21P120.00PUT120.00$6.15$5.80 / 55$6.00 / 551766921.897981%-0.476203-0.0292960.0257860.265643-0.196638
ABT20Aug21C135.00CALL135.00$1.10$1.09 / 40$1.20 / 11101,40220.707683%0.191823-0.0176070.0177180.1825340.066744
ABT20Aug21P115.00PUT115.00$3.95$3.70 / 40$3.90 / 88570422.698748%-0.347632-0.0267580.0239570.246801-0.141538
ABT20Aug21C115.00CALL115.00$8.47$8.50 / 50$8.80 / 76266222.691965%0.647790-0.0219160.0239570.2468010.214481
ABT20Aug21C150.00CALL150.00$0.25$0.20 / 30$0.29 / 30116122.517368%0.045033-0.0062290.0061620.0634790.015944
ABT20Aug21C110.00CALL110.00$11.98$12.05 / 167$12.55 / 124145724.186860%0.765440-0.0168940.0197050.2029980.248017
ABT20Aug21P190.00PUT190.00$68.00 / 30$72.25 / 30000.000000%-0.995226-0.0048750.0000480.000499-0.588134
ABT20Aug21C190.00CALL190.00$0.02$0.01 / 21$0.18 / 590135.326706%0.000196-0.0000500.0000480.0004990.000071
ABT20Aug21P185.00PUT185.00$66.35$63.05 / 30$67.35 / 300531.325455%-0.994997-0.0049280.0000990.001023-0.572572
ABT20Aug21C185.00CALL185.00$0.25$0.01 / 11$0.18 / 570133.592337%0.000425-0.0001020.0000990.0010230.000153
ABT20Aug21P180.00PUT180.00$61.35$58.35 / 30$63.00 / 310441.465731%-0.994523-0.0050300.0001990.002045-0.556923
ABT20Aug21C180.00CALL180.00$0.13$0.01 / 20$0.19 / 6305432.001040%0.000899-0.0002030.0001990.0020450.000324
ABT20Aug21C175.00CALL175.00$0.24$0.02 / 11$0.19 / 3101730.318829%0.001859-0.0003940.0003860.0039720.000668
ABT20Aug21P175.00PUT175.00$53.00 / 31$57.10 / 1000.000000%-0.993563-0.0052230.0003860.003972-0.541099
ABT20Aug21P170.00PUT170.00$48.30 / 115$52.10 / 300025.979898%-0.991678-0.0055700.0007260.007476-0.524946
ABT20Aug21C170.00CALL170.00$0.15$0.03 / 40$0.15 / 165010527.772218%0.003744-0.0007410.0007260.0074760.001343
ABT20Aug21P165.00PUT165.00$38.25$43.50 / 30$48.00 / 310435.345186%-0.988094-0.0061750.0013190.013586-0.508188
ABT20Aug21C165.00CALL165.00$0.07$0.05 / 30$0.17 / 15604526.477990%0.007329-0.0013440.0013190.0135860.002621
ABT20Aug21C160.00CALL160.00$0.20$0.07 / 44$0.18 / 11504224.785267%0.013905-0.0023450.0023060.0237520.004959
ABT20Aug21P160.00PUT160.00$34.15$38.55 / 30$43.00 / 310333.009642%-0.981517-0.0071760.0023060.023752-0.490371
ABT20Aug21C155.00CALL155.00$0.30$0.12 / 30$0.21 / 3007323.498926%0.025495-0.0039160.0038610.0397720.009063
ABT20Aug21P155.00PUT155.00$47.90$34.80 / 115$38.00 / 201035.778897%-0.969927-0.0087480.0038610.039772-0.470789
ABT20Aug21P150.00PUT150.00$26.65$29.90 / 115$32.75 / 10231.989614%-0.950389-0.0110620.0061620.063479-0.448428
ABT20Aug21P145.00PUT145.00$25.40$24.75 / 139$26.40 / 2130422.140525%-0.919048-0.0142190.0093230.096046-0.421981
ABT20Aug21C145.00CALL145.00$0.45$0.33 / 30$0.43 / 30065921.586976%0.076375-0.0093840.0093230.0960460.026912
ABT20Aug21P140.00PUT140.00$17.40$20.75 / 30$21.60 / 29901823.887869%-0.871476-0.0181380.0132890.136901-0.389987
ABT20Aug21C140.00CALL140.00$0.73$0.61 / 40$0.70 / 40069621.080152%0.123946-0.0133020.0132890.1369010.043427
ABT20Aug21P135.00PUT135.00$16.12$16.15 / 56$16.50 / 4708720.902179%-0.803599-0.0224440.0177180.182534-0.351191
ABT20Aug21P130.00PUT130.00$11.80$12.05 / 74$12.40 / 6606520.903927%-0.713225-0.0264030.0219200.225823-0.305103
ABT20Aug21P125.00PUT125.00$8.45$8.65 / 1$8.80 / 50072921.322968%-0.601889-0.0290110.0249300.256826-0.252655
ABT20Aug21C105.00CALL105.00$18.20$16.25 / 90$16.85 / 178017526.690696%0.860300-0.0105750.0141070.1453310.271248
ABT20Aug21P105.00PUT105.00$1.53$1.43 / 40$1.56 / 30047225.446954%-0.135122-0.0154180.0141070.145331-0.053812
ABT20Aug21C100.00CALL100.00$22.70$19.05 / 131$22.30 / 13103726.239988%0.926521-0.0045060.0086160.0887660.282375
ABT20Aug21P100.00PUT100.00$0.97$0.90 / 40$0.99 / 14030727.289509%-0.068902-0.0093510.0086160.088766-0.027207
ABT20Aug21P97.50PUT97.50$0.71$0.70 / 30$0.82 / 90014428.342515%-0.046280-0.0068160.0062990.064888-0.018206
ABT20Aug21C97.50CALL97.50$23.75$21.90 / 139$24.25 / 14001927.981965%0.949142-0.0019710.0062990.0648880.283636
ABT20Aug21P95.00PUT95.00$0.60$0.59 / 30$0.67 / 39091529.628044%-0.029698-0.0047320.0043840.045166-0.011643
ABT20Aug21C90.00CALL90.00$32.25$29.45 / 142$31.60 / 14203735.542271%0.9849300.0029060.0018060.0186080.274535
ABT20Aug21P90.00PUT90.00$0.46$0.38 / 30$0.47 / 69018032.083579%-0.010492-0.0019410.0018060.018608-0.004088
ABT20Aug21P85.00PUT85.00$0.38$0.26 / 20$0.34 / 103045134.879195%-0.002930-0.0006230.0005820.005997-0.001136
ABT20Aug21C85.00CALL85.00$39.39$34.25 / 141$36.35 / 300037.720776%0.9924920.0042240.0005820.0059970.262009
ABT20Aug21P80.00PUT80.00$0.28$0.17 / 20$0.26 / 12903137.827317%-0.000619-0.0001500.0001410.001450-0.000239
ABT20Aug21C80.00CALL80.00$42.90$38.00 / 30$42.50 / 310542.248827%0.9948030.0046990.0001410.0014500.247426
ABT20Aug21C75.00CALL75.00$46.30$43.30 / 30$47.15 / 300647.379191%0.9953280.0048240.0000240.0002500.232150
ABT20Aug21P75.00PUT75.00$0.40$0.11 / 20$0.21 / 8104641.096997%-0.000094-0.0000260.0000240.000250-0.000036
ABT20Aug21C70.00CALL70.00$53.35$47.70 / 1$52.50 / 310049.771085%0.9954130.0048480.0000030.0000290.216703
ABT20Aug21P70.00PUT70.00$0.14$0.08 / 22$0.18 / 8101345.046801%-0.000010-0.0000030.0000030.000029-0.000004
ABT20Aug21P65.00PUT65.00$0.15$0.04 / 20$0.19 / 850149.750675%-0.0000010.0000000.0000010.0000020.000000
ABT20Aug21C65.00CALL65.00$58.04$52.95 / 30$57.20 / 300154.884266%0.9954220.0048520.0000010.0000020.201228
ABT20Aug21C60.00CALL60.00$59.00 / 30$62.05 / 300074.346485%0.9954220.0048530.0000010.0000000.185749
ABT20Aug21P60.00PUT60.00$0.02 / 21$0.18 / 1040054.615723%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C55.00CALL55.00$62.50 / 31$67.40 / 300060.890257%0.9954220.0048540.0000010.0000000.170270
ABT20Aug21P55.00PUT55.00$0.21$0.01 / 22$0.18 / 940160.502958%-0.0000010.0000000.0000010.0000000.000000