ABT Option Chain

End of day data from May 28, 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
ABT20Aug21P115.00PUT115.00$4.10$4.10 / 34$4.20 / 81651,50421.712289%-0.427047-0.0271320.0359500.220560-0.124632
ABT20Aug21P120.00PUT120.00$6.65$6.60 / 72$6.75 / 3801,06520.571447%-0.606978-0.0274670.0351600.215717-0.180076
ABT20Aug21C125.00CALL125.00$1.51$1.43 / 30$1.52 / 3742,10919.484455%0.236274-0.0185310.0282840.1735270.060939
ABT20Aug21C120.00CALL120.00$3.10$2.97 / 10$3.10 / 96641,59820.213652%0.389438-0.0225650.0351600.2157170.099373
ABT20Aug21C115.00CALL115.00$5.45$5.40 / 53$5.60 / 552882421.315973%0.569369-0.0222300.0359500.2205600.143173
ABT20Aug21C130.00CALL130.00$0.71$0.64 / 20$0.72 / 3153,07819.423991%0.127344-0.0127050.0191470.1174680.033107
ABT20Aug21P110.00PUT110.00$2.28$2.40 / 36$2.51 / 1131,74123.105717%-0.254540-0.0217480.0294360.180597-0.073331
ABT20Aug21C135.00CALL135.00$0.34$0.25 / 53$0.45 / 10111,23020.279997%0.061293-0.0074440.0111240.0682510.016031
ABT20Aug21P105.00PUT105.00$1.31$1.39 / 40$1.64 / 68658525.459292%-0.123178-0.0136320.0187070.114773-0.035130
ABT20Aug21C140.00CALL140.00$0.20$0.07 / 48$0.24 / 30561220.533764%0.026535-0.0037990.0056430.0346220.006973
ABT20Aug21C105.00CALL105.00$13.05$12.65 / 100$13.10 / 73417524.934866%0.873238-0.0087280.0187070.1147730.209388
ABT20Aug21P125.00PUT125.00$9.95$9.95 / 56$10.25 / 1372519.842627%-0.760142-0.0234320.0282840.173527-0.230153
ABT20Aug21P100.00PUT100.00$0.75$0.80 / 3$0.86 / 6356226.897118%-0.046205-0.0064190.0088930.054560-0.013074
ABT20Aug21C110.00CALL110.00$9.10$8.70 / 33$8.90 / 10148122.620214%0.741877-0.0168450.0294360.1805970.182830
ABT20Aug21P190.00PUT190.00$72.00 / 5$75.30 / 50042.656162%-0.996416-0.0048920.0000010.000000-0.442461
ABT20Aug21C190.00CALL190.00$0.02$0.13 / 740144.810456%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P185.00PUT185.00$66.35$67.70 / 9$69.00 / 90545.513874%-0.996416-0.0048930.0000010.000001-0.430817
ABT20Aug21C185.00CALL185.00$0.25$0.18 / 830144.730135%0.0000010.0000000.0000010.0000010.000000
ABT20Aug21P180.00PUT180.00$61.35$62.60 / 5$65.00 / 50444.355121%-0.996414-0.0048940.0000010.000005-0.419173
ABT20Aug21C180.00CALL180.00$0.13$0.18 / 10005442.535902%0.000002-0.0000010.0000010.0000050.000000
ABT20Aug21P175.00PUT175.00$58.35 / 9$59.45 / 90044.466933%-0.996409-0.0048960.0000030.000019-0.407528
ABT20Aug21C175.00CALL175.00$0.06$0.01 / 11$0.32 / 701739.745984%0.000007-0.0000020.0000030.0000190.000002
ABT20Aug21C170.00CALL170.00$0.07$0.01 / 17$0.10 / 87010632.322472%0.000029-0.0000080.0000110.0000700.000008
ABT20Aug21P170.00PUT170.00$52.70 / 5$54.60 / 10034.283500%-0.996387-0.0049030.0000110.000070-0.395878
ABT20Aug21C165.00CALL165.00$0.08$0.01 / 4$0.18 / 9204432.305046%0.000108-0.0000270.0000390.0002410.000029
ABT20Aug21P165.00PUT165.00$38.25$47.60 / 9$49.55 / 90425.799470%-0.996308-0.0049220.0000390.000241-0.384213
ABT20Aug21P160.00PUT160.00$34.15$43.05 / 9$43.95 / 90325.064356%-0.996037-0.0049820.0001260.000774-0.372498
ABT20Aug21C160.00CALL160.00$0.20$0.02 / 4$0.14 / 6104229.199318%0.000379-0.0000860.0001260.0007740.000101
ABT20Aug21C155.00CALL155.00$0.30$0.02 / 37$0.16 / 9007327.152376%0.001235-0.0002550.0003750.0023020.000327
ABT20Aug21P155.00PUT155.00$47.90$38.25 / 9$40.35 / 501039.395660%-0.995181-0.0051520.0003750.002302-0.360627
ABT20Aug21C150.00CALL150.00$0.17$0.04 / 61$0.18 / 204016125.238028%0.003736-0.0006950.0010240.0062820.000988
ABT20Aug21P150.00PUT150.00$26.65$32.80 / 2$34.60 / 90226.127148%-0.992680-0.0055920.0010240.006282-0.348323
ABT20Aug21P145.00PUT145.00$25.40$28.15 / 9$29.00 / 30417.082016%-0.986001-0.0066140.0025370.015565-0.334920
ABT20Aug21C145.00CALL145.00$0.12$0.10 / 4$0.18 / 155065023.270652%0.010415-0.0017150.0025370.0155650.002747
ABT20Aug21P140.00PUT140.00$17.40$23.25 / 4$24.10 / 401819.472073%-0.969881-0.0086980.0056430.034622-0.319051
ABT20Aug21P135.00PUT135.00$16.12$18.40 / 20$19.25 / 808719.060549%-0.935123-0.0123440.0111240.068251-0.298349
ABT20Aug21P130.00PUT130.00$14.15$14.10 / 70$14.75 / 19909920.893224%-0.869072-0.0176050.0191470.117468-0.269629
ABT20Aug21C100.00CALL100.00$18.40$17.05 / 8$18.30 / 10204030.497815%0.950211-0.0015150.0088930.0545600.219800
ABT20Aug21P97.50PUT97.50$0.90$0.57 / 68$0.67 / 20016427.818312%-0.025316-0.0039020.0054260.033288-0.007140
ABT20Aug21C97.50CALL97.50$21.09$19.40 / 21$20.70 / 10202032.853814%0.9711000.0010030.0054260.0332880.219912
ABT20Aug21P95.00PUT95.00$0.51$0.44 / 67$0.55 / 30095129.243773%-0.012761-0.0021700.0030260.018567-0.003589
ABT20Aug21C95.00CALL95.00$22.75$21.25 / 4$22.50 / 4018628.415813%0.9836550.0027350.0030260.0185670.217642
ABT20Aug21P90.00PUT90.00$0.33$0.28 / 20$0.58 / 30020334.204615%-0.002447-0.0004990.0006990.004291-0.000685
ABT20Aug21C90.00CALL90.00$32.25$26.60 / 9$27.60 / 103737.768592%0.9939690.0044070.0006990.0042910.208902
ABT20Aug21C85.00CALL85.00$39.39$31.65 / 3$32.50 / 90043.933858%0.9961120.0048330.0001030.0006320.197858
ABT20Aug21P85.00PUT85.00$0.35$0.18 / 22$0.26 / 108045335.475294%-0.000304-0.0000730.0001030.000632-0.000085
ABT20Aug21P80.00PUT80.00$0.28$0.14 / 20$0.18 / 4303139.154065%-0.000023-0.0000060.0000090.000055-0.000006
ABT20Aug21C80.00CALL80.00$42.90$36.55 / 9$37.20 / 90546.860035%0.9963930.0049010.0000090.0000550.186293
ABT20Aug21P75.00PUT75.00$0.15$0.07 / 44$0.18 / 8308643.351320%-0.0000010.0000000.0000010.0000030.000000
ABT20Aug21C75.00CALL75.00$46.30$41.25 / 9$43.25 / 90661.042813%0.9964150.0049080.0000010.0000030.174655
ABT20Aug21P70.00PUT70.00$0.15$0.03 / 41$0.18 / 8702848.157370%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C70.00CALL70.00$53.35$45.40 / 4$48.60 / 40063.758565%0.9964160.0049090.0000010.0000000.163012
ABT20Aug21P65.00PUT65.00$0.15$0.02 / 28$0.18 / 630154.077057%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C65.00CALL65.00$52.30$50.30 / 1$53.10 / 10062.467064%0.9964160.0049090.0000010.0000000.151368
ABT20Aug21C60.00CALL60.00$56.45 / 9$57.75 / 90082.778036%0.9964160.0049100.0000010.0000000.139724
ABT20Aug21P60.00PUT60.00$0.01 / 33$0.18 / 840060.381518%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P55.00PUT55.00$0.21$0.01 / 21$0.18 / 730167.616960%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C55.00CALL55.00$61.25 / 9$62.15 / 90078.280968%0.9964160.0049110.0000010.0000000.128081