ABT Option Chain

End of day data from June 4, 2021 for ABT options expiring on August 20, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $122.14 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT20Aug21C120.00CALL120.00$0.95$0.90 / 3$0.96 / 41,8611,67920.797107%0.229353-0.0242350.0231370.1531840.050136
ABT20Aug21C125.00CALL125.00$0.48$0.37 / 61$0.47 / 48932,13721.090008%0.139598-0.0179080.0169610.1122910.030770
ABT20Aug21C110.00CALL110.00$4.04$3.90 / 104$4.05 / 22551,63621.875695%0.494178-0.0308580.0303840.2011600.105408
ABT20Aug21C115.00CALL115.00$2.05$1.97 / 40$2.20 / 81191,72421.444337%0.349929-0.0292360.0282460.1870070.075683
ABT20Aug21P105.00PUT105.00$2.87$2.89 / 8$2.97 / 21101,24923.784664%-0.351019-0.0327790.0282780.187217-0.089204
ABT20Aug21C105.00CALL105.00$7.00$6.70 / 165$7.00 / 506053422.892387%0.645389-0.0277900.0282780.1872170.135173
ABT20Aug21P110.00PUT110.00$4.91$4.95 / 48$5.05 / 40591,83422.424295%-0.502230-0.0358450.0303840.201160-0.129652
ABT20Aug21P97.50PUT97.50$1.37$1.17 / 110$1.28 / 73634626.462818%-0.158251-0.0210240.0184420.122100-0.039478
ABT20Aug21C130.00CALL130.00$0.23$0.16 / 40$0.26 / 3352,11722.034696%0.079269-0.0119730.0112750.0746510.017587
ABT20Aug21C100.00CALL100.00$10.95$10.50 / 201$10.85 / 403523125.103115%0.781672-0.0205320.0222850.1475420.159824
ABT20Aug21P100.00PUT100.00$1.59$1.58 / 3$1.68 / 4321,84625.377927%-0.214736-0.0255230.0222850.147542-0.053868
ABT20Aug21C90.00CALL90.00$19.97$19.55 / 5$19.90 / 30215531.670508%0.949033-0.0035200.0075460.0499570.180665
ABT20Aug21P95.00PUT95.00$0.91$0.88 / 49$0.98 / 30141,22027.702461%-0.111461-0.0164600.0144950.095966-0.027666
ABT20Aug21P120.00PUT120.00$11.83$11.80 / 109$12.10 / 7121,10221.600267%-0.767056-0.0292180.0231370.153184-0.206295
ABT20Aug21P90.00PUT90.00$0.59$0.51 / 13$0.60 / 301038630.525811%-0.047376-0.0085150.0075460.049957-0.011658
ABT20Aug21P115.00PUT115.00$7.92$7.90 / 45$8.10 / 291,62221.446963%-0.646479-0.0342210.0282460.187007-0.170063
ABT20Aug21C97.50CALL97.50$12.30$12.70 / 20$13.25 / 3032627.765654%0.838157-0.0160320.0184420.1221000.168871
ABT20Aug21C145.00CALL145.00$0.09$0.02 / 23$0.15 / 54264628.249939%0.010084-0.0022000.0020510.0135800.002267
ABT20Aug21C80.00CALL80.00$28.65$28.90 / 8$30.35 / 82544.300997%0.9924540.0039970.0008960.0059320.169993
ABT20Aug21C135.00CALL135.00$0.14$0.07 / 74$0.17 / 18511,22823.385617%0.042212-0.0073320.0068760.0455250.009415
ABT20Aug21C190.00CALL190.00$0.02$0.17 / 480154.288578%0.000002-0.0000010.0000010.0000060.000001
ABT20Aug21P190.00PUT190.00$79.70 / 6$81.65 / 60056.635581%-0.996406-0.0049550.0000010.000006-0.406014
ABT20Aug21C185.00CALL185.00$0.25$0.17 / 460152.122841%0.000006-0.0000020.0000020.0000150.000001
ABT20Aug21P185.00PUT185.00$66.35$74.45 / 6$77.05 / 60544.070789%-0.996402-0.0049590.0000020.000015-0.395328
ABT20Aug21C180.00CALL180.00$0.13$0.17 / 4005449.881278%0.000018-0.0000060.0000060.0000400.000004
ABT20Aug21P180.00PUT180.00$61.35$70.85 / 6$71.50 / 60453.166370%-0.996390-0.0049650.0000060.000040-0.384641
ABT20Aug21C175.00CALL175.00$0.06$0.17 / 2601747.550525%0.000049-0.0000170.0000150.0001020.000011
ABT20Aug21P175.00PUT175.00$64.45 / 6$67.45 / 60039.413644%-0.996359-0.0049770.0000150.000102-0.373950
ABT20Aug21C170.00CALL170.00$0.07$0.17 / 43010645.132343%0.000129-0.0000420.0000380.0002550.000029
ABT20Aug21P170.00PUT170.00$58.65 / 1$62.25 / 10048.680134%-0.996279-0.0050040.0000380.000255-0.363247
ABT20Aug21C165.00CALL165.00$0.08$0.17 / 6204442.614783%0.000332-0.0001000.0000930.0006150.000075
ABT20Aug21P165.00PUT165.00$38.25$54.95 / 6$56.85 / 60440.279983%-0.996076-0.0050650.0000930.000615-0.352516
ABT20Aug21P160.00PUT160.00$34.15$50.45 / 6$52.25 / 60346.791671%-0.995583-0.0051990.0002160.001429-0.341720
ABT20Aug21C160.00CALL160.00$0.20$0.01 / 4$0.17 / 5104236.565282%0.000826-0.0002330.0002160.0014290.000187
ABT20Aug21P155.00PUT155.00$47.90$44.65 / 6$47.30 / 601032.367121%-0.994427-0.0054860.0004800.003181-0.330774
ABT20Aug21C155.00CALL155.00$0.30$0.01 / 4$0.17 / 2907333.994038%0.001981-0.0005170.0004800.0031810.000448
ABT20Aug21C150.00CALL150.00$0.10$0.01 / 35$0.17 / 47016131.303019%0.004570-0.0010960.0010200.0067510.001030
ABT20Aug21P150.00PUT150.00$26.65$39.40 / 6$42.40 / 60227.385402%-0.991839-0.0060660.0010200.006751-0.319507
ABT20Aug21P145.00PUT145.00$25.40$35.55 / 10$36.70 / 60432.496256%-0.986325-0.0071720.0020510.013580-0.307586
ABT20Aug21P140.00PUT140.00$33.55$30.35 / 7$31.70 / 701826.324402%-0.975216-0.0091310.0038850.025721-0.294421
ABT20Aug21C140.00CALL140.00$0.07$0.06 / 42$0.17 / 152058426.456606%0.021192-0.0041560.0038850.0257210.004747
ABT20Aug21P135.00PUT135.00$16.12$25.70 / 6$26.55 / 608725.755570%-0.954196-0.0123090.0068760.045525-0.279069
ABT20Aug21P130.00PUT130.00$24.50$20.50 / 6$22.20 / 609725.687593%-0.917139-0.0169520.0112750.074651-0.260212
ABT20Aug21P125.00PUT125.00$16.70$16.00 / 6$16.60 / 1072120.660023%-0.856810-0.0228890.0169610.112291-0.236345
ABT20Aug21C95.00CALL95.00$12.85$14.90 / 66$15.90 / 92018831.155121%0.884947-0.0114670.0144950.0959660.175341
ABT20Aug21C85.00CALL85.00$39.39$24.35 / 3$25.40 / 60040.871241%0.9805860.0015950.0030290.0200540.177772
ABT20Aug21P85.00PUT85.00$0.37$0.29 / 4$0.38 / 30054933.459282%-0.015822-0.0034020.0030290.020054-0.003866
ABT20Aug21P80.00PUT80.00$0.28$0.17 / 32$0.26 / 3005136.846626%-0.003954-0.0010030.0008960.005932-0.000960
ABT20Aug21P75.00PUT75.00$0.16$0.10 / 140$0.19 / 83011340.594660%-0.000697-0.0002060.0001850.001222-0.000168
ABT20Aug21C75.00CALL75.00$46.30$33.65 / 6$35.40 / 60649.559027%0.9957110.0047950.0001850.0012220.160100
ABT20Aug21C70.00CALL70.00$53.35$37.85 / 6$41.25 / 60057.777052%0.9963280.0049760.0000250.0001640.149565
ABT20Aug21P70.00PUT70.00$0.10$0.05 / 60$0.17 / 3002845.185571%-0.000081-0.0000280.0000250.000164-0.000019
ABT20Aug21P65.00PUT65.00$0.15$0.01 / 52$0.17 / 460150.439427%-0.000006-0.0000020.0000020.000013-0.000001
ABT20Aug21C65.00CALL65.00$52.30$42.75 / 6$46.35 / 60065.912911%0.9964030.0050030.0000020.0000130.138898
ABT20Aug21P60.00PUT60.00$0.01 / 31$0.17 / 60057.441354%-0.0000010.0000000.0000010.0000010.000000
ABT20Aug21C60.00CALL60.00$49.10 / 6$50.05 / 60075.397333%0.9964080.0050070.0000010.0000010.128215
ABT20Aug21P55.00PUT55.00$0.05$0.01 / 41$0.15 / 902064.033452%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C55.00CALL55.00$53.00 / 6$56.25 / 60086.510842%0.9964080.0050100.0000010.0000000.117530