ABT Option Chain

End of day data from June 2, 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
ABT20Aug21P100.00PUT100.00$2.22$2.17 / 160$2.37 / 805791,28925.657204%-0.270779-0.0279070.0255910.165868-0.068616
ABT20Aug21C110.00CALL110.00$3.20$3.00 / 5$3.20 / 1814271,73222.300002%0.425896-0.0296440.0302690.1961870.091781
ABT20Aug21C130.00CALL130.00$0.20$0.12 / 141$0.23 / 874192,94423.110842%0.058092-0.0091070.0089850.0582350.012973
ABT20Aug21P95.00PUT95.00$1.25$1.21 / 215$1.37 / 692911,06827.619192%-0.150222-0.0194970.0180480.116977-0.037620
ABT20Aug21C105.00CALL105.00$5.62$5.50 / 52$5.70 / 524652023.434357%0.578415-0.0288360.0301540.1954420.122617
ABT20Aug21P105.00PUT105.00$3.86$3.80 / 50$4.00 / 11923383224.049235%-0.418209-0.0333290.0301540.195442-0.107516
ABT20Aug21P90.00PUT90.00$0.72$0.69 / 152$0.78 / 516526529.939685%-0.068946-0.0110160.0102660.066538-0.017100
ABT20Aug21C120.00CALL120.00$0.72$0.67 / 5$0.77 / 701341,68821.694842%0.182079-0.0204890.0204350.1324490.040116
ABT20Aug21C115.00CALL115.00$1.54$1.45 / 1$1.59 / 7913485021.591780%0.289494-0.0262570.0264310.1713120.063171
ABT20Aug21P110.00PUT110.00$6.36$6.30 / 50$6.60 / 2461341,79923.173724%-0.570728-0.0341360.0302690.196187-0.149311
ABT20Aug21P115.00PUT115.00$9.40$9.50 / 237$10.00 / 1041071,59121.905845%-0.707129-0.0307480.0264310.171312-0.188879
ABT20Aug21C125.00CALL125.00$0.36$0.31 / 1$0.40 / 65752,10822.388336%0.106414-0.0143290.0142010.0920410.023623
ABT20Aug21C135.00CALL135.00$0.16$0.10 / 1$0.17 / 142501,21825.507444%0.029786-0.0053230.0052330.0339200.006684
ABT20Aug21P97.50PUT97.50$1.66$1.62 / 184$1.80 / 794924626.571953%-0.206046-0.0239040.0220320.142803-0.051890
ABT20Aug21C90.00CALL90.00$18.00$16.75 / 300$18.10 / 291215428.377716%0.927678-0.0065200.0102660.0665380.180156
ABT20Aug21P120.00PUT120.00$13.85$14.00 / 30$14.15 / 40191,07723.226104%-0.814545-0.0249780.0204350.132449-0.222893
ABT20Aug21C100.00CALL100.00$9.25$8.80 / 130$9.10 / 731824724.808793%0.725845-0.0234130.0255910.1658680.150558
ABT20Aug21P85.00PUT85.00$0.42$0.38 / 146$0.48 / 631553332.632938%-0.025135-0.0048500.0045430.029443-0.006185
ABT20Aug21P75.00PUT75.00$0.16$0.11 / 113$0.22 / 156159839.058796%-0.001369-0.0003680.0003470.002251-0.000333
ABT20Aug21C150.00CALL150.00$0.10$0.01 / 5$0.17 / 1791016132.704819%0.002910-0.0007050.0006890.0044640.000660
ABT20Aug21P80.00PUT80.00$0.28$0.20 / 229$0.31 / 32104235.517836%-0.006938-0.0015920.0014960.009698-0.001696
ABT20Aug21C97.50CALL97.50$11.00$10.15 / 373$11.90 / 37152126.538543%0.790577-0.0194100.0220320.1428030.161805
ABT20Aug21P130.00PUT130.00$24.50$21.10 / 15$25.90 / 1519625.964259%-0.938532-0.0135950.0089850.058235-0.271953
ABT20Aug21C95.00CALL95.00$13.20$12.80 / 176$13.85 / 337118729.308292%0.846402-0.0150020.0180480.1169770.170596
ABT20Aug21P190.00PUT190.00$81.00 / 30$85.85 / 150058.424092%-0.996622-0.0044750.0000010.000003-0.416431
ABT20Aug21C190.00CALL190.00$0.02$0.01 / 1$0.17 / 2320151.086980%0.0000010.0000000.0000010.0000030.000000
ABT20Aug21P185.00PUT185.00$66.35$76.00 / 30$80.85 / 150556.213978%-0.996620-0.0044770.0000010.000008-0.405472
ABT20Aug21C185.00CALL185.00$0.25$0.01 / 21$0.17 / 2350149.079439%0.000003-0.0000010.0000010.0000080.000001
ABT20Aug21C180.00CALL180.00$0.13$0.01 / 10$0.11 / 8205444.780410%0.000010-0.0000030.0000030.0000220.000002
ABT20Aug21P180.00PUT180.00$61.35$71.00 / 30$75.80 / 150453.069219%-0.996614-0.0044800.0000030.000022-0.394511
ABT20Aug21C175.00CALL175.00$0.06$0.01 / 15$0.17 / 19901744.847294%0.000027-0.0000090.0000090.0000580.000006
ABT20Aug21P175.00PUT175.00$66.05 / 15$70.70 / 150049.827066%-0.996597-0.0044870.0000090.000058-0.383549
ABT20Aug21C170.00CALL170.00$0.07$0.01 / 20$0.17 / 220010642.613360%0.000073-0.0000240.0000230.0001490.000017
ABT20Aug21P170.00PUT170.00$61.00 / 30$65.85 / 150049.071785%-0.996550-0.0045020.0000230.000149-0.372579
ABT20Aug21C165.00CALL165.00$0.08$0.02 / 14$0.17 / 19204440.572904%0.000194-0.0000590.0000570.0003690.000044
ABT20Aug21P165.00PUT165.00$38.25$56.00 / 16$60.70 / 150444.001742%-0.996430-0.0045380.0000570.000369-0.361593
ABT20Aug21P160.00PUT160.00$34.15$51.00 / 16$55.70 / 150341.419850%-0.996128-0.0046210.0001360.000884-0.350566
ABT20Aug21C160.00CALL160.00$0.20$0.01 / 19$0.17 / 20804237.870543%0.000495-0.0001400.0001360.0008840.000113
ABT20Aug21C155.00CALL155.00$0.30$0.01 / 15$0.17 / 22107335.345621%0.001224-0.0003210.0003140.0020320.000278
ABT20Aug21P155.00PUT155.00$47.90$46.00 / 16$50.70 / 1501038.724469%-0.995400-0.0048030.0003140.002032-0.339442
ABT20Aug21P150.00PUT150.00$26.65$41.00 / 30$45.85 / 150238.073428%-0.993714-0.0051880.0006890.004464-0.328102
ABT20Aug21C145.00CALL145.00$0.03$0.04 / 5$0.17 / 192064630.600433%0.006632-0.0014690.0014380.0093190.001499
ABT20Aug21P145.00PUT145.00$25.40$36.00 / 30$40.85 / 150434.988159%-0.989992-0.0059540.0014380.009319-0.316304
ABT20Aug21P140.00PUT140.00$33.55$31.55 / 15$35.30 / 1501831.733633%-0.982199-0.0073750.0028330.018365-0.303594
ABT20Aug21C140.00CALL140.00$0.07$0.06 / 32$0.16 / 193058427.834645%0.014424-0.0028900.0028330.0183650.003250
ABT20Aug21P135.00PUT135.00$16.12$26.30 / 15$30.90 / 1508731.460776%-0.966837-0.0098090.0052330.033920-0.289201
ABT20Aug21P125.00PUT125.00$9.95$17.40 / 349$19.25 / 18072218.683775%-0.890209-0.0188170.0142010.092041-0.250345
ABT20Aug21C85.00CALL85.00$39.39$20.00 / 15$24.50 / 200032.639665%0.971489-0.0003530.0045430.0294430.180113
ABT20Aug21C80.00CALL80.00$42.90$24.80 / 15$29.50 / 200537.360847%0.9896860.0029070.0014960.0096980.173643
ABT20Aug21C75.00CALL75.00$46.30$30.30 / 15$34.50 / 200649.706006%0.9952550.0041310.0003470.0022510.164048
ABT20Aug21C70.00CALL70.00$53.35$34.80 / 15$39.50 / 200051.435042%0.9964440.0044440.0000530.0003440.153378
ABT20Aug21P70.00PUT70.00$0.10$0.05 / 50$0.17 / 8202842.869379%-0.000180-0.0000560.0000530.000344-0.000044
ABT20Aug21P65.00PUT65.00$0.15$0.01 / 41$0.17 / 1410148.122745%-0.000014-0.0000050.0000050.000032-0.000003
ABT20Aug21C65.00CALL65.00$52.30$39.70 / 15$44.40 / 100055.507463%0.9966090.0044960.0000050.0000320.142460
ABT20Aug21P60.00PUT60.00$0.01 / 26$0.17 / 2530055.064980%-0.0000010.0000000.0000010.0000020.000000
ABT20Aug21C60.00CALL60.00$44.75 / 15$49.50 / 200066.403318%0.9966230.0045020.0000010.0000020.131504
ABT20Aug21P55.00PUT55.00$0.05$0.01 / 12$0.15 / 10802061.614436%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C55.00CALL55.00$49.80 / 15$54.50 / 200076.220176%0.9966240.0045040.0000010.0000000.120546