ABT Option Chain

End of day data from June 30, 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$3.55$3.45 / 72$3.60 / 1793,1451,89021.903078%-0.459511-0.0442020.0359240.173155-0.081659
ABT20Aug21P120.00PUT120.00$6.70$6.35 / 2$6.45 / 101,1521,05721.298851%-0.634645-0.0427690.0339810.163787-0.114735
ABT20Aug21P100.00PUT100.00$0.55$0.51 / 14$0.54 / 119153,17829.206199%-0.058417-0.0126420.0105740.050968-0.010047
ABT20Aug21C120.00CALL120.00$2.04$1.95 / 9$2.01 / 55004,32621.390668%0.363141-0.0379750.0339810.1637870.056214
ABT20Aug21C125.00CALL125.00$0.90$0.87 / 33$0.95 / 312693,54621.898487%0.218182-0.0301630.0267010.1286970.034124
ABT20Aug21C110.00CALL110.00$7.30$7.35 / 20$7.50 / 302352,60423.854806%0.712721-0.0325200.0307580.1482530.106732
ABT20Aug21C115.00CALL115.00$4.20$4.05 / 13$4.20 / 1192193,66322.104408%0.538275-0.0394020.0359240.1731550.082167
ABT20Aug21P95.00PUT95.00$0.34$0.32 / 20$0.34 / 121351,47733.163143%-0.017569-0.0046800.0039310.018950-0.003002
ABT20Aug21P105.00PUT105.00$0.97$0.91 / 20$0.95 / 101052,67225.899224%-0.145476-0.0248990.0207010.099781-0.025230
ABT20Aug21P110.00PUT110.00$1.89$1.76 / 31$1.83 / 10612,36923.406880%-0.285065-0.0373250.0307580.148253-0.049972
ABT20Aug21C130.00CALL130.00$0.44$0.43 / 50$0.45 / 3262,13823.142806%0.117027-0.0202590.0178120.0858530.018444
ABT20Aug21C100.00CALL100.00$15.90$15.95 / 30$16.45 / 681418830.755225%0.939369-0.0078260.0105740.0509680.132411
ABT20Aug21P90.00PUT90.00$0.23$0.22 / 9$0.24 / 11541137.694312%-0.003742-0.0012010.0010120.004877-0.000636
ABT20Aug21C105.00CALL105.00$11.32$11.50 / 13$11.70 / 40444026.912193%0.852310-0.0200890.0207010.0997810.124350
ABT20Aug21C135.00CALL135.00$0.24$0.25 / 11$0.28 / 4911,18025.412166%0.056350-0.0117450.0102790.0495450.008934
ABT20Aug21P97.50PUT97.50$0.42$0.40 / 22$0.43 / 8183631.187318%-0.033326-0.0080260.0067280.032431-0.005712
ABT20Aug21C90.00CALL90.00$26.00$25.55 / 148$27.25 / 3015250.123577%0.9940440.0036260.0010120.0048770.127576
ABT20Aug21C190.00CALL190.00$0.04$0.02 / 14$0.03 / 1901648.093244%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P190.00PUT190.00$72.85 / 30$76.45 / 300062.466528%-0.997786-0.0047170.0000010.000000-0.270669
ABT20Aug21P185.00PUT185.00$66.35$67.40 / 57$71.55 / 300548.651120%-0.997786-0.0047230.0000010.000001-0.263547
ABT20Aug21C185.00CALL185.00$0.04$0.02 / 19$0.04 / 3005746.685011%0.0000010.0000000.0000010.0000010.000000
ABT20Aug21P180.00PUT180.00$61.35$63.25 / 30$67.00 / 310469.269428%-0.997784-0.0047290.0000010.000004-0.256423
ABT20Aug21C180.00CALL180.00$0.13$0.03 / 9$0.04 / 1805445.034171%0.000002-0.0000010.0000010.0000040.000000
ABT20Aug21P175.00PUT175.00$57.40 / 30$61.55 / 300043.581492%-0.997778-0.0047380.0000030.000016-0.249300
ABT20Aug21C175.00CALL175.00$0.06$0.04 / 12$0.05 / 1501743.741764%0.000008-0.0000040.0000030.0000160.000001
ABT20Aug21P170.00PUT170.00$52.70 / 35$56.55 / 300049.811152%-0.997755-0.0047530.0000120.000057-0.242173
ABT20Aug21C170.00CALL170.00$0.07$0.05 / 19$0.06 / 30010642.066197%0.000031-0.0000140.0000120.0000570.000005
ABT20Aug21C165.00CALL165.00$0.08$0.06 / 16$0.07 / 704440.074731%0.000111-0.0000460.0000390.0001900.000018
ABT20Aug21P165.00PUT165.00$38.25$47.85 / 51$51.50 / 300448.358706%-0.997675-0.0047900.0000390.000190-0.235037
ABT20Aug21C160.00CALL160.00$0.05$0.07 / 24$0.09 / 2204138.116756%0.000376-0.0001430.0001240.0005960.000060
ABT20Aug21P160.00PUT160.00$50.30$42.60 / 62$46.60 / 3001342.361460%-0.997411-0.0048930.0001240.000596-0.227872
ABT20Aug21P155.00PUT155.00$47.90$37.50 / 63$41.50 / 3001034.155879%-0.996591-0.0051700.0003600.001733-0.220617
ABT20Aug21C155.00CALL155.00$0.11$0.09 / 19$0.11 / 5308036.043557%0.001195-0.0004150.0003600.0017330.000192
ABT20Aug21P150.00PUT150.00$26.65$33.95 / 69$35.20 / 300234.420805%-0.994240-0.0058710.0009640.004648-0.213118
ABT20Aug21C150.00CALL150.00$0.03$0.11 / 22$0.13 / 37016233.535679%0.003546-0.0011100.0009640.0046480.000569
ABT20Aug21P145.00PUT145.00$25.40$29.35 / 60$30.60 / 300439.580923%-0.988053-0.0074790.0023600.011376-0.205008
ABT20Aug21C145.00CALL145.00$0.17$0.13 / 26$0.16 / 29064930.796764%0.009733-0.0027120.0023600.0113760.001556
ABT20Aug21C140.00CALL140.00$0.24$0.17 / 20$0.20 / 12062428.009938%0.024534-0.0059790.0052160.0251390.003907
ABT20Aug21P140.00PUT140.00$33.55$24.40 / 30$25.65 / 3001835.640368%-0.973252-0.0107510.0052160.025139-0.195533
ABT20Aug21P135.00PUT135.00$16.12$19.45 / 71$20.30 / 3208728.437987%-0.941436-0.0165230.0102790.049545-0.183384
ABT20Aug21P130.00PUT130.00$14.00$14.65 / 68$15.85 / 3109627.507782%-0.880759-0.0250420.0178120.085853-0.166751
ABT20Aug21P125.00PUT125.00$8.40$10.10 / 196$10.40 / 31073721.066393%-0.779604-0.0349510.0267010.128697-0.143948
ABT20Aug21C97.50CALL97.50$15.70$18.05 / 146$20.15 / 30011039.919989%0.964460-0.0032070.0067280.0324310.133185
ABT20Aug21C95.00CALL95.00$17.95$20.55 / 145$21.95 / 30020139.463252%0.9802170.0001410.0039310.0189500.132333
ABT20Aug21C85.00CALL85.00$27.25$29.60 / 70$32.90 / 3001456.135649%0.9972570.0046310.0001700.0008180.120999
ABT20Aug21P85.00PUT85.00$0.18$0.15 / 8$0.17 / 12055742.131805%-0.000529-0.0002010.0001700.000818-0.000090
ABT20Aug21P80.00PUT80.00$0.13$0.10 / 28$0.12 / 1304946.489699%-0.000046-0.0000200.0000170.000083-0.000008
ABT20Aug21C80.00CALL80.00$39.10$35.40 / 30$37.40 / 3001268.015152%0.9977400.0048170.0000170.0000830.113958
ABT20Aug21P75.00PUT75.00$0.11$0.07 / 7$0.09 / 27013551.307736%-0.000002-0.0000010.0000010.0000050.000000
ABT20Aug21C75.00CALL75.00$33.60$39.40 / 30$42.70 / 3001669.051582%0.9977840.0048420.0000010.0000050.106843
ABT20Aug21P70.00PUT70.00$0.10$0.01 / 86$0.18 / 7602959.980792%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C70.00CALL70.00$53.35$44.40 / 30$48.05 / 300083.371381%0.9977860.0048490.0000010.0000000.099720
ABT20Aug21P65.00PUT65.00$0.10$0.18 / 7601174.428437%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C65.00CALL65.00$44.90$49.45 / 54$52.55 / 300186.445807%0.9977860.0048540.0000010.0000000.092597
ABT20Aug21C60.00CALL60.00$53.95 / 42$58.05 / 300096.909312%0.9977860.0048600.0000010.0000000.085475
ABT20Aug21P60.00PUT60.00$0.04$0.03 / 100466.670339%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P55.00PUT55.00$0.07$0.03 / 1302274.881427%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C55.00CALL55.00$59.00 / 43$63.05 / 3000109.346761%0.9977860.0048650.0000010.0000000.078352