ABT Option Chain

End of day data from June 7, 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
ABT20Aug21C110.00CALL110.00$4.23$4.25 / 30$4.35 / 556021,67422.012512%0.516801-0.0314160.0309590.1984330.106716
ABT20Aug21P100.00PUT100.00$1.46$1.40 / 141$1.54 / 805781,84425.849105%-0.192753-0.0243330.0213120.136601-0.046626
ABT20Aug21C115.00CALL115.00$2.19$2.18 / 20$2.26 / 114531,77121.235976%0.367417-0.0303300.0292980.1877830.076964
ABT20Aug21P105.00PUT105.00$2.65$2.62 / 11$2.69 / 301381,27824.142309%-0.326612-0.0323910.0280560.179824-0.079992
ABT20Aug21P110.00PUT110.00$4.58$4.55 / 84$4.70 / 1061301,85722.901278%-0.479818-0.0363310.0309590.198433-0.119305
ABT20Aug21C105.00CALL105.00$7.41$7.25 / 117$7.45 / 437949923.265791%0.670006-0.0274740.0280560.1798240.135755
ABT20Aug21C120.00CALL120.00$1.02$1.01 / 97$1.07 / 11503,14320.991053%0.240816-0.0254070.0242400.1553670.050999
ABT20Aug21C125.00CALL125.00$0.49$0.44 / 68$0.52 / 11472,90921.362801%0.145952-0.0188370.0178250.1142510.031172
ABT20Aug21C90.00CALL90.00$20.40$20.20 / 186$20.55 / 93405131.507319%0.958439-0.0023560.0064630.0414270.175857
ABT20Aug21C100.00CALL100.00$11.40$11.10 / 154$11.30 / 503520524.959715%0.803866-0.0194130.0213120.1366010.158847
ABT20Aug21C130.00CALL130.00$0.25$0.21 / 33$0.29 / 49232,11722.491801%0.082173-0.0125580.0118160.0757310.017667
ABT20Aug21P97.50PUT97.50$1.09$1.05 / 75$1.11 / 252036426.771519%-0.138947-0.0196020.0172430.110516-0.033433
ABT20Aug21C85.00CALL85.00$25.40$25.10 / 55$25.30 / 2013035.173085%0.9848020.0022330.0024010.0153910.171864
ABT20Aug21P125.00PUT125.00$15.90$15.65 / 75$15.95 / 731072123.197394%-0.850667-0.0237460.0178250.114251-0.225669
ABT20Aug21C140.00CALL140.00$0.14$0.06 / 59$0.16 / 286258426.146206%0.021336-0.0042660.0039850.0255400.004632
ABT20Aug21C80.00CALL80.00$30.80$29.95 / 70$30.45 / 1242741.919497%0.9939320.0042060.0006460.0041370.163748
ABT20Aug21P115.00PUT115.00$7.55$7.45 / 84$7.65 / 12311,58922.228547%-0.629202-0.0352440.0292980.187783-0.159330
ABT20Aug21C190.00CALL190.00$0.02$0.02 / 1$0.08 / 1050147.098727%0.000002-0.0000010.0000010.0000040.000000
ABT20Aug21P190.00PUT190.00$78.90 / 30$81.80 / 300056.112775%-0.996617-0.0048830.0000010.000004-0.390399
ABT20Aug21P185.00PUT185.00$66.35$74.55 / 30$75.45 / 100552.945916%-0.996614-0.0048870.0000020.000011-0.380124
ABT20Aug21C185.00CALL185.00$0.25$0.02 / 1$0.08 / 910145.120698%0.000005-0.0000020.0000020.0000110.000001
ABT20Aug21C180.00CALL180.00$0.13$0.01 / 19$0.09 / 12605443.071374%0.000014-0.0000050.0000050.0000310.000003
ABT20Aug21P180.00PUT180.00$61.35$70.20 / 30$70.90 / 300457.372027%-0.996604-0.0048920.0000050.000031-0.369848
ABT20Aug21C175.00CALL175.00$0.06$0.01 / 19$0.09 / 10001740.946427%0.000040-0.0000140.0000130.0000840.000009
ABT20Aug21P175.00PUT175.00$63.90 / 142$66.90 / 1420050.758594%-0.996579-0.0049030.0000130.000084-0.359569
ABT20Aug21C170.00CALL170.00$0.07$0.01 / 30$0.10 / 90010639.174511%0.000110-0.0000370.0000340.0002170.000024
ABT20Aug21P170.00PUT170.00$59.95 / 111$60.70 / 1110045.669166%-0.996509-0.0049270.0000340.000217-0.349280
ABT20Aug21C165.00CALL165.00$0.08$0.01 / 37$0.10 / 10804436.866457%0.000293-0.0000910.0000840.0005400.000064
ABT20Aug21P165.00PUT165.00$38.25$54.60 / 142$55.55 / 530435.549667%-0.996326-0.0049840.0000840.000540-0.338966
ABT20Aug21C160.00CALL160.00$0.20$0.01 / 47$0.11 / 12504234.831345%0.000752-0.0002180.0002020.0012950.000165
ABT20Aug21P160.00PUT160.00$34.15$49.80 / 142$51.25 / 1420345.734270%-0.995866-0.0051130.0002020.001295-0.328592
ABT20Aug21P155.00PUT155.00$47.90$45.15 / 30$45.50 / 1001037.556642%-0.994759-0.0053950.0004620.002964-0.318076
ABT20Aug21C155.00CALL155.00$0.30$0.03 / 10$0.12 / 14207333.237988%0.001860-0.0004980.0004620.0029640.000407
ABT20Aug21P150.00PUT150.00$26.65$39.95 / 30$41.00 / 300238.410793%-0.992215-0.0059810.0010060.006449-0.307247
ABT20Aug21C150.00CALL150.00$0.10$0.03 / 36$0.17 / 138016131.764180%0.004404-0.0010820.0010060.0064490.000962
ABT20Aug21P145.00PUT145.00$25.40$35.25 / 30$35.55 / 100433.442466%-0.986669-0.0071200.0020670.013251-0.295768
ABT20Aug21C145.00CALL145.00$0.09$0.02 / 112$0.16 / 144064628.413327%0.009949-0.0022190.0020670.0132510.002168
ABT20Aug21P140.00PUT140.00$33.55$29.95 / 30$30.90 / 3001830.555166%-0.975283-0.0091700.0039850.025540-0.283031
ABT20Aug21P135.00PUT135.00$16.12$25.10 / 166$25.95 / 3008728.624338%-0.953411-0.0125320.0071460.045801-0.268049
ABT20Aug21C135.00CALL135.00$0.14$0.08 / 223$0.19 / 17701,22823.628880%0.043207-0.0076270.0071460.0458010.009339
ABT20Aug21P130.00PUT130.00$24.50$20.40 / 97$21.10 / 26909727.435737%-0.914446-0.0174650.0118160.075731-0.249448
ABT20Aug21P120.00PUT120.00$11.83$11.30 / 35$11.45 / 2301,10222.335077%-0.755802-0.0303180.0242400.155367-0.195569
ABT20Aug21C97.50CALL97.50$12.30$13.25 / 177$13.55 / 11402726.511179%0.857672-0.0146820.0172430.1105160.166903
ABT20Aug21P95.00PUT95.00$0.91$0.78 / 85$0.84 / 2201,21627.963866%-0.095433-0.0149610.0132080.084654-0.022854
ABT20Aug21C95.00CALL95.00$12.85$15.50 / 118$15.85 / 81018828.118373%0.901185-0.0100390.0132080.0846540.172346
ABT20Aug21P90.00PUT90.00$0.59$0.46 / 11$0.51 / 30038630.908070%-0.038180-0.0072800.0064630.041427-0.009068
ABT20Aug21P85.00PUT85.00$0.37$0.28 / 11$0.35 / 111054934.417493%-0.011817-0.0026930.0024010.015391-0.002788
ABT20Aug21P80.00PUT80.00$0.28$0.20 / 5$0.25 / 11905138.559937%-0.002687-0.0007210.0006460.004137-0.000630
ABT20Aug21P75.00PUT75.00$0.16$0.09 / 118$0.18 / 110011341.558878%-0.000422-0.0001320.0001180.000758-0.000099
ABT20Aug21C75.00CALL75.00$46.30$34.10 / 143$35.80 / 1580639.753153%0.9961970.0047980.0001180.0007580.154006
ABT20Aug21P70.00PUT70.00$0.10$0.07 / 94$0.10 / 202845.013168%-0.000042-0.0000150.0000140.000088-0.000010
ABT20Aug21C70.00CALL70.00$53.35$39.95 / 30$40.25 / 500053.142106%0.9965760.0049170.0000140.0000880.143821
ABT20Aug21P65.00PUT65.00$0.15$0.02 / 117$0.17 / 710152.398484%-0.000002-0.0000010.0000010.000006-0.000001
ABT20Aug21C65.00CALL65.00$52.30$44.75 / 30$45.35 / 300058.533778%0.9966160.0049330.0000010.0000060.133557
ABT20Aug21P60.00PUT60.00$0.01 / 41$0.17 / 1010059.148134%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C60.00CALL60.00$49.65 / 182$50.50 / 1770067.661933%0.9966190.0049360.0000010.0000000.123284
ABT20Aug21P55.00PUT55.00$0.05$0.01 / 37$0.15 / 9402065.853868%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C55.00CALL55.00$53.90 / 142$55.95 / 1420065.424762%0.9966190.0049380.0000010.0000000.113010