ABT Option Chain

End of day data from June 1, 2021 for ABT options expiring on August 20, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $121.54 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT20Aug21C110.00CALL110.00$2.72$2.68 / 5$2.82 / 2091,54448222.938678%0.338505-0.0200330.0381820.1821000.075002
ABT20Aug21P100.00PUT100.00$2.64$2.55 / 30$2.70 / 1099756525.418573%-0.259413-0.0202430.0338340.161361-0.064450
ABT20Aug21C115.00CALL115.00$1.32$1.27 / 62$1.45 / 40065681022.376710%0.181901-0.0147570.0275930.1316000.040733
ABT20Aug21C105.00CALL105.00$5.00$4.95 / 32$5.10 / 16149817524.023790%0.538752-0.0209400.0413720.1973140.117590
ABT20Aug21P105.00PUT105.00$4.50$4.45 / 21$4.60 / 12249659024.225720%-0.457830-0.0253790.0413720.197314-0.115420
ABT20Aug21C120.00CALL120.00$0.63$0.60 / 1$0.65 / 453991,61722.220151%0.083932-0.0087140.0161100.0768310.018939
ABT20Aug21P110.00PUT110.00$7.14$7.20 / 13$7.35 / 1943631,77223.283998%-0.658077-0.0244700.0381820.182100-0.169103
ABT20Aug21C100.00CALL100.00$8.28$8.00 / 148$8.30 / 1312914025.333870%0.737169-0.0158030.0338340.1613610.157464
ABT20Aug21C130.00CALL130.00$0.17$0.16 / 1$0.23 / 2652573,08924.618731%0.011750-0.0017570.0032070.0152930.002678
ABT20Aug21C125.00CALL125.00$0.31$0.27 / 59$0.34 / 302302,13722.825734%0.033552-0.0042520.0078020.0372100.007614
ABT20Aug21P95.00PUT95.00$1.55$1.47 / 40$1.64 / 10920695127.727012%-0.112636-0.0117770.0199860.095317-0.027677
ABT20Aug21P115.00PUT115.00$10.05$10.65 / 323$12.65 / 6111631,62527.628041%-0.814681-0.0191930.0275930.131600-0.214468
ABT20Aug21P85.00PUT85.00$0.50$0.47 / 18$0.52 / 29245332.193780%-0.007264-0.0012200.0021050.010040-0.001759
ABT20Aug21P90.00PUT90.00$0.87$0.81 / 136$0.89 / 19020329.538850%-0.035064-0.0047200.0080900.038582-0.008545
ABT20Aug21P97.50PUT97.50$1.97$1.93 / 11$2.15 / 1148716426.655683%-0.177429-0.0161160.0271660.129561-0.043822
ABT20Aug21P120.00PUT120.00$14.25$15.05 / 63$15.50 / 306831,06524.023931%-0.912649-0.0131500.0161100.076831-0.247358
ABT20Aug21C135.00CALL135.00$0.09$0.08 / 5$0.12 / 9391,23525.264753%0.003647-0.0006270.0011400.0054390.000834
ABT20Aug21P80.00PUT80.00$0.29$0.27 / 45$0.38 / 154263135.812136%-0.000919-0.0001880.0003260.001554-0.000221
ABT20Aug21C140.00CALL140.00$0.07$0.05 / 2$0.08 / 62460726.685544%0.001015-0.0001970.0003570.0017020.000233
ABT20Aug21C90.00CALL90.00$16.82$16.35 / 126$16.65 / 135213730.674626%0.961518-0.0002780.0080900.0385820.191178
ABT20Aug21P55.00PUT55.00$0.05$0.01 / 18$0.15 / 29119160.310688%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P130.00PUT130.00$21.45$23.85 / 331$25.05 / 272169925.326058%-0.984832-0.0061900.0032070.015293-0.285810
ABT20Aug21P75.00PUT75.00$0.17$0.14 / 31$0.18 / 2168637.553798%-0.000064-0.0000160.0000270.000130-0.000015
ABT20Aug21C145.00CALL145.00$0.03$0.01 / 17$0.07 / 15765027.739478%0.000256-0.0000550.0001000.0004760.000059
ABT20Aug21P140.00PUT140.00$33.55$32.10 / 30$36.75 / 4131829.225613%-0.995567-0.0046280.0003570.001702-0.310447
ABT20Aug21P70.00PUT70.00$0.10$0.06 / 99$0.19 / 18732842.403980%-0.000002-0.0000010.0000010.000005-0.000001
ABT20Aug21C97.50CALL97.50$10.15$9.50 / 363$10.95 / 39622027.581310%0.819152-0.0116760.0271660.1295610.172544
ABT20Aug21C95.00CALL95.00$13.90$11.90 / 154$12.30 / 219118627.766279%0.883945-0.0073360.0199860.0953170.183141
ABT20Aug21P190.00PUT190.00$82.05 / 30$86.85 / 300050.654686%-0.996581-0.0044200.0000010.000000-0.421636
ABT20Aug21C190.00CALL190.00$0.02$0.16 / 2640155.676753%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P185.00PUT185.00$66.35$77.05 / 30$81.90 / 300541.496747%-0.996581-0.0044210.0000010.000000-0.410541
ABT20Aug21C185.00CALL185.00$0.25$0.16 / 2530153.577296%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P180.00PUT180.00$61.35$72.05 / 30$76.90 / 300439.682755%-0.996581-0.0044220.0000010.000000-0.399445
ABT20Aug21C180.00CALL180.00$0.13$0.01 / 20$0.16 / 29905447.358545%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P175.00PUT175.00$67.05 / 30$71.80 / 300036.467944%-0.996581-0.0044230.0000010.000000-0.388349
ABT20Aug21C175.00CALL175.00$0.06$0.01 / 16$0.16 / 26101745.233224%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P170.00PUT170.00$62.05 / 30$66.80 / 300041.285331%-0.996581-0.0044250.0000010.000000-0.377254
ABT20Aug21C170.00CALL170.00$0.07$0.01 / 11$0.16 / 272010643.029232%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P165.00PUT165.00$38.25$57.05 / 30$61.90 / 300433.862965%-0.996581-0.0044260.0000010.000001-0.366158
ABT20Aug21C165.00CALL165.00$0.08$0.01 / 11$0.16 / 25304440.740654%0.0000010.0000000.0000010.0000010.000000
ABT20Aug21P160.00PUT160.00$34.15$52.05 / 30$56.80 / 300330.586740%-0.996579-0.0044270.0000010.000006-0.355062
ABT20Aug21C160.00CALL160.00$0.20$0.01 / 35$0.16 / 27804238.356490%0.000003-0.0000010.0000010.0000060.000001
ABT20Aug21P155.00PUT155.00$47.90$47.05 / 30$51.85 / 3001031.045034%-0.996569-0.0044310.0000060.000028-0.343964
ABT20Aug21C155.00CALL155.00$0.30$0.01 / 11$0.16 / 25807335.869541%0.000013-0.0000030.0000060.0000280.000003
ABT20Aug21P150.00PUT150.00$26.65$42.10 / 30$46.80 / 300220.283613%-0.996522-0.0044430.0000250.000120-0.332857
ABT20Aug21C150.00CALL150.00$0.17$0.01 / 20$0.16 / 251016133.270601%0.000059-0.0000140.0000250.0001200.000014
ABT20Aug21P145.00PUT145.00$25.40$37.10 / 30$41.80 / 300418.131306%-0.996326-0.0044850.0001000.000476-0.321716
ABT20Aug21P135.00PUT135.00$16.12$27.10 / 30$31.95 / 3008723.761658%-0.992934-0.0050590.0011400.005439-0.298750
ABT20Aug21P125.00PUT125.00$9.95$18.05 / 511$20.10 / 31072214.755853%-0.963029-0.0086860.0078020.037210-0.269779
ABT20Aug21C85.00CALL85.00$39.39$19.65 / 188$22.95 / 2170035.914961%0.9893170.0032230.0021050.0100400.186868
ABT20Aug21C80.00CALL80.00$42.90$23.60 / 30$27.85 / 300532.198703%0.9956630.0042560.0003260.0015540.177310
ABT20Aug21C75.00CALL75.00$46.30$28.75 / 41$33.45 / 300647.773376%0.9965170.0044300.0000270.0001300.166420
ABT20Aug21C70.00CALL70.00$53.35$33.65 / 30$38.40 / 300053.934515%0.9965790.0044460.0000010.0000050.155339
ABT20Aug21P65.00PUT65.00$0.15$0.02 / 46$0.16 / 2160146.859765%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C65.00CALL65.00$52.30$38.65 / 30$43.40 / 300062.045430%0.9965810.0044470.0000010.0000000.144244
ABT20Aug21C60.00CALL60.00$43.70 / 30$48.40 / 300071.435440%0.9965810.0044490.0000010.0000000.133148
ABT20Aug21P60.00PUT60.00$0.01 / 34$0.16 / 910053.361866%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C55.00CALL55.00$48.70 / 30$53.40 / 300080.903188%0.9965810.0044500.0000010.0000000.122053