ABT Option Chain

End of day data from June 3, 2021 for ABT options expiring on August 20, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $122.11 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT20Aug21C115.00CALL115.00$2.08$2.02 / 11$2.20 / 1441,19390522.642736%0.330389-0.0280580.0278290.1829810.072053
ABT20Aug21C110.00CALL110.00$4.10$4.00 / 125$4.20 / 1179251,88723.988930%0.473056-0.0302290.0305360.2007790.101790
ABT20Aug21C130.00CALL130.00$0.25$0.23 / 1$0.25 / 18952,53323.134524%0.071573-0.0108590.0105050.0690700.016000
ABT20Aug21P105.00PUT105.00$3.20$3.05 / 34$3.15 / 752911,02823.244459%-0.370697-0.0328530.0290100.190745-0.094995
ABT20Aug21P100.00PUT100.00$1.82$1.72 / 164$1.89 / 301921,75225.373004%-0.230321-0.0261060.0233540.153561-0.058239
ABT20Aug21C120.00CALL120.00$0.97$0.94 / 4$1.05 / 1051421,69522.086696%0.213420-0.0228080.0223610.1470320.047026
ABT20Aug21P115.00PUT115.00$8.13$7.50 / 228$8.35 / 1491391,56618.004577%-0.665936-0.0330790.0278290.182981-0.176846
ABT20Aug21C105.00CALL105.00$7.13$6.95 / 106$7.10 / 5313555326.019169%0.625627-0.0278290.0290100.1907450.132260
ABT20Aug21P97.50PUT97.50$1.40$1.33 / 114$1.45 / 5711725726.659442%-0.171181-0.0217330.0195400.128480-0.043037
ABT20Aug21P110.00PUT110.00$5.20$5.10 / 102$5.25 / 132881,79621.356462%-0.523268-0.0352520.0305360.200779-0.136287
ABT20Aug21P95.00PUT95.00$0.99$1.00 / 141$1.13 / 74731,19827.927055%-0.121648-0.0172010.0155300.102115-0.030425
ABT20Aug21C100.00CALL100.00$10.87$10.60 / 206$11.25 / 3706925829.939523%0.766003-0.0210800.0233540.1535610.158195
ABT20Aug21C125.00CALL125.00$0.43$0.40 / 124$0.47 / 8602,10521.891417%0.127971-0.0165400.0160890.1057920.028426
ABT20Aug21P120.00PUT120.00$12.85$11.95 / 127$12.15 / 20591,07017.262856%-0.782904-0.0278280.0223610.147032-0.212694
ABT20Aug21P90.00PUT90.00$0.63$0.57 / 12$0.66 / 303438130.403343%-0.052705-0.0091020.0082730.054395-0.013065
ABT20Aug21C145.00CALL145.00$0.09$0.02 / 236$0.15 / 2992064628.619643%0.008700-0.0018950.0018160.0119380.001970
ABT20Aug21C135.00CALL135.00$0.25$0.13 / 1$0.16 / 1041,22424.573189%0.037538-0.0065340.0062950.0413890.008434
ABT20Aug21P85.00PUT85.00$0.37$0.33 / 65$0.43 / 86454533.483459%-0.017972-0.0037240.0034010.022365-0.004423
ABT20Aug21C97.50CALL97.50$13.00$11.95 / 322$13.10 / 12932428.419336%0.825143-0.0167070.0195400.1284800.167986
ABT20Aug21P125.00PUT125.00$16.70$15.50 / 486$16.85 / 90172220.007297%-0.868353-0.0215580.0160890.105792-0.242117
ABT20Aug21C95.00CALL95.00$12.85$14.90 / 213$15.25 / 122118732.970110%0.874676-0.0121740.0155300.1021150.175187
ABT20Aug21C190.00CALL190.00$0.02$0.17 / 2810154.498835%0.000002-0.0000010.0000010.0000040.000000
ABT20Aug21P190.00PUT190.00$80.15 / 30$83.00 / 300043.805047%-0.996322-0.0050020.0000010.000004-0.411224
ABT20Aug21C185.00CALL185.00$0.25$0.17 / 2790152.349632%0.000005-0.0000020.0000020.0000120.000001
ABT20Aug21P185.00PUT185.00$66.35$75.05 / 30$78.10 / 300541.952834%-0.996319-0.0050040.0000020.000012-0.400401
ABT20Aug21C180.00CALL180.00$0.13$0.17 / 29005450.125312%0.000014-0.0000050.0000050.0000310.000003
ABT20Aug21P180.00PUT180.00$61.35$70.50 / 30$72.65 / 300432.484285%-0.996310-0.0050090.0000050.000031-0.389577
ABT20Aug21C175.00CALL175.00$0.06$0.17 / 27301747.812759%0.000039-0.0000130.0000120.0000820.000009
ABT20Aug21P175.00PUT175.00$65.15 / 30$68.05 / 300040.834874%-0.996285-0.0050180.0000120.000082-0.378750
ABT20Aug21C170.00CALL170.00$0.07$0.01 / 21$0.17 / 309010641.659081%0.000104-0.0000330.0000320.0002070.000024
ABT20Aug21P170.00PUT170.00$60.25 / 30$62.95 / 300038.677683%-0.996220-0.0050400.0000320.000207-0.367914
ABT20Aug21C165.00CALL165.00$0.08$0.01 / 20$0.17 / 25504439.312925%0.000270-0.0000810.0000770.0005080.000062
ABT20Aug21P165.00PUT165.00$38.25$55.45 / 30$57.90 / 300438.322058%-0.996054-0.0050890.0000770.000508-0.357054
ABT20Aug21P160.00PUT160.00$34.15$50.25 / 30$52.95 / 300334.101389%-0.995642-0.0052000.0001820.001198-0.346138
ABT20Aug21C160.00CALL160.00$0.20$0.01 / 20$0.17 / 27204236.869138%0.000682-0.0001910.0001820.0011980.000156
ABT20Aug21P155.00PUT155.00$47.90$45.05 / 30$48.15 / 3001031.669265%-0.994664-0.0054420.0004120.002708-0.335094
ABT20Aug21C155.00CALL155.00$0.30$0.01 / 71$0.17 / 26507334.318919%0.001660-0.0004320.0004120.0027080.000378
ABT20Aug21C150.00CALL150.00$0.10$0.05 / 4$0.17 / 150016132.551307%0.003885-0.0009290.0008880.0058390.000882
ABT20Aug21P150.00PUT150.00$26.65$40.20 / 30$42.95 / 300229.127607%-0.992439-0.0059410.0008880.005839-0.323768
ABT20Aug21P145.00PUT145.00$25.40$35.00 / 30$38.10 / 300437.421848%-0.987624-0.0069090.0018160.011938-0.311859
ABT20Aug21P140.00PUT140.00$33.55$30.25 / 40$32.35 / 4001826.898839%-0.977762-0.0086550.0034960.022989-0.298819
ABT20Aug21C140.00CALL140.00$0.07$0.06 / 95$0.17 / 184058426.863245%0.018562-0.0036410.0034960.0229890.004188
ABT20Aug21P135.00PUT135.00$16.12$24.65 / 146$27.95 / 3008725.613644%-0.958786-0.0115500.0062950.041389-0.283751
ABT20Aug21P130.00PUT130.00$24.50$20.15 / 30$22.25 / 3009719.481954%-0.924751-0.0158760.0105050.069070-0.265364
ABT20Aug21C90.00CALL90.00$18.00$19.50 / 85$20.55 / 15905540.884528%0.943619-0.0040730.0082730.0543950.181725
ABT20Aug21C85.00CALL85.00$39.39$24.30 / 30$25.70 / 300049.065228%0.9783520.0013060.0034010.0223650.179546
ABT20Aug21P80.00PUT80.00$0.28$0.20 / 67$0.29 / 10105136.883134%-0.004593-0.0011250.0010320.006783-0.001124
ABT20Aug21C80.00CALL80.00$42.90$28.30 / 137$30.35 / 300549.432735%0.9917310.0039060.0010320.0067830.172023
ABT20Aug21C75.00CALL75.00$46.30$33.35 / 30$35.45 / 300658.700180%0.9954950.0047950.0002180.0014350.162123
ABT20Aug21P75.00PUT75.00$0.16$0.12 / 77$0.22 / 129011340.814766%-0.000829-0.0002370.0002180.001435-0.000202
ABT20Aug21C70.00CALL70.00$53.35$38.15 / 30$41.10 / 300070.931595%0.9962260.0050010.0000300.0001970.151480
ABT20Aug21P70.00PUT70.00$0.10$0.06 / 57$0.17 / 6202844.658225%-0.000098-0.0000330.0000300.000197-0.000024
ABT20Aug21P65.00PUT65.00$0.15$0.02 / 52$0.17 / 750149.978944%-0.000007-0.0000030.0000020.000016-0.000002
ABT20Aug21C65.00CALL65.00$52.30$43.15 / 30$45.75 / 300077.505075%0.9963170.0050320.0000020.0000160.140680
ABT20Aug21P60.00PUT60.00$0.02 / 26$0.17 / 640056.989054%-0.0000010.0000000.0000010.0000010.000000
ABT20Aug21C60.00CALL60.00$48.35 / 30$50.85 / 300090.333228%0.9963240.0050360.0000010.0000010.129860
ABT20Aug21P55.00PUT55.00$0.05$0.01 / 20$0.15 / 6102063.139100%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C55.00CALL55.00$53.25 / 30$55.80 / 300099.877061%0.9963240.0050380.0000010.0000000.119039