ABT Option Chain

End of day data from June 8, 2021 for ABT options expiring on August 20, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $121.81 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT20Aug21C110.00CALL110.00$3.15$3.10 / 30$3.20 / 756691,99621.517878%0.449739-0.0316080.0311500.1919880.090374
ABT20Aug21P110.00PUT110.00$5.56$5.50 / 42$5.60 / 114371,90221.980185%-0.546927-0.0364220.0311500.191988-0.132633
ABT20Aug21C115.00CALL115.00$1.51$1.47 / 11$1.58 / 903792,10021.058242%0.306943-0.0285290.0276740.1705670.062483
ABT20Aug21P115.00PUT115.00$8.80$8.90 / 30$9.00 / 112031,58921.774129%-0.689724-0.0333410.0276740.170567-0.170661
ABT20Aug21P105.00PUT105.00$3.18$3.15 / 65$3.25 / 511881,31223.121207%-0.390654-0.0346660.0302260.186297-0.093161
ABT20Aug21P100.00PUT100.00$1.74$1.72 / 142$1.84 / 1281132,34724.936987%-0.244185-0.0280000.0247310.152426-0.057436
ABT20Aug21C105.00CALL105.00$5.80$5.70 / 142$5.85 / 628546322.510486%0.606012-0.0298500.0302260.1862970.119710
ABT20Aug21C120.00CALL120.00$0.69$0.66 / 3$0.72 / 40763,15521.150641%0.192992-0.0224900.0215970.1331130.039677
ABT20Aug21C125.00CALL125.00$0.32$0.31 / 30$0.34 / 1322,92721.885706%0.112245-0.0157730.0150440.0927220.023255
ABT20Aug21P97.50PUT97.50$1.29$1.28 / 15$1.34 / 62936425.919737%-0.181802-0.0234520.0208150.128294-0.042511
ABT20Aug21C130.00CALL130.00$0.19$0.19 / 1$0.23 / 150282,11723.990260%0.060706-0.0099900.0094820.0584420.012654
ABT20Aug21P95.00PUT95.00$0.98$0.97 / 1$1.00 / 30261,21627.196880%-0.129282-0.0186450.0166170.102415-0.030070
ABT20Aug21C100.00CALL100.00$9.37$9.30 / 188$9.90 / 3332321425.813561%0.752482-0.0231820.0247310.1524260.145298
ABT20Aug21P90.00PUT90.00$0.53$0.56 / 23$0.59 / 112038630.082698%-0.055862-0.0099030.0088830.054748-0.012876
ABT20Aug21C97.50CALL97.50$12.00$11.35 / 179$12.30 / 245132728.398578%0.814865-0.0186330.0208150.1282940.155154
ABT20Aug21P80.00PUT80.00$0.23$0.18 / 99$0.28 / 127125137.024307%-0.004737-0.0012020.0010870.006701-0.001077
ABT20Aug21P85.00PUT85.00$0.35$0.35 / 16$0.38 / 201054933.589673%-0.018870-0.0040340.0036360.022408-0.004317
ABT20Aug21C75.00CALL75.00$33.60$32.85 / 65$33.35 / 3010648.887705%0.9958350.0045810.0002240.0013820.151862
ABT20Aug21P70.00PUT70.00$0.10$0.07 / 110$0.17 / 12672845.857388%-0.000095-0.0000330.0000300.000183-0.000021
ABT20Aug21C145.00CALL145.00$0.07$0.02 / 69$0.16 / 147264630.399989%0.006575-0.0015460.0014550.0089670.001387
ABT20Aug21P120.00PUT120.00$13.05$13.00 / 220$13.15 / 121,10221.823934%-0.803675-0.0272990.0215970.133113-0.203603
ABT20Aug21C90.00CALL90.00$19.00$18.15 / 175$18.70 / 14227332.172721%0.940805-0.0050810.0088830.0547480.169585
ABT20Aug21P55.00PUT55.00$0.07$0.01 / 37$0.15 / 25222064.712526%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C135.00CALL135.00$0.13$0.06 / 299$0.17 / 24011,22825.080928%0.030705-0.0057860.0054720.0337260.006432
ABT20Aug21C85.00CALL85.00$23.15$23.00 / 65$24.40 / 521843.275182%0.9777960.0007900.0036360.0224080.168006
ABT20Aug21C80.00CALL80.00$28.15$27.90 / 30$28.95 / 591747.435426%0.9919300.0036240.0010870.0067010.161110
ABT20Aug21C65.00CALL65.00$44.90$41.15 / 56$44.95 / 301063.306955%0.9966600.0048300.0000020.0000140.131775
ABT20Aug21P190.00PUT190.00$81.35 / 59$84.25 / 300066.891488%-0.996666-0.0047810.0000010.000002-0.385194
ABT20Aug21C190.00CALL190.00$0.02$0.01 / 19$0.17 / 2620152.434583%0.0000010.0000000.0000010.0000020.000000
ABT20Aug21P185.00PUT185.00$66.35$75.75 / 67$79.10 / 300551.940507%-0.996664-0.0047840.0000010.000006-0.375057
ABT20Aug21C185.00CALL185.00$0.25$0.01 / 3$0.17 / 2530150.343997%0.000003-0.0000010.0000010.0000060.000001
ABT20Aug21C180.00CALL180.00$0.13$0.01 / 15$0.09 / 13705444.955512%0.000008-0.0000030.0000030.0000170.000002
ABT20Aug21P180.00PUT180.00$61.35$70.75 / 69$73.95 / 300443.905052%-0.996659-0.0047880.0000030.000017-0.364919
ABT20Aug21C175.00CALL175.00$0.06$0.01 / 19$0.09 / 11301742.828553%0.000022-0.0000080.0000080.0000470.000005
ABT20Aug21P175.00PUT175.00$66.60 / 56$68.25 / 300047.415362%-0.996644-0.0047950.0000080.000047-0.354779
ABT20Aug21C170.00CALL170.00$0.07$0.01 / 11$0.17 / 328010643.610238%0.000063-0.0000210.0000200.0001240.000013
ABT20Aug21P170.00PUT170.00$60.65 / 51$64.20 / 300045.024952%-0.996604-0.0048110.0000200.000124-0.344634
ABT20Aug21C165.00CALL165.00$0.08$0.01 / 20$0.17 / 14504441.187463%0.000171-0.0000550.0000520.0003180.000036
ABT20Aug21P165.00PUT165.00$38.25$56.90 / 66$59.15 / 300457.563920%-0.996496-0.0048460.0000520.000318-0.334474
ABT20Aug21C160.00CALL160.00$0.20$0.01 / 37$0.17 / 26404238.668682%0.000452-0.0001360.0001280.0007870.000096
ABT20Aug21P160.00PUT160.00$34.15$50.45 / 63$54.30 / 300337.074990%-0.996215-0.0049300.0001280.000787-0.324278
ABT20Aug21P155.00PUT155.00$47.90$45.75 / 66$49.05 / 3001036.015770%-0.995515-0.0051180.0003020.001863-0.313993
ABT20Aug21C155.00CALL155.00$0.30$0.01 / 112$0.17 / 25807336.036562%0.001151-0.0003220.0003020.0018630.000244
ABT20Aug21C150.00CALL150.00$0.10$0.01 / 121$0.17 / 162016133.287990%0.002814-0.0007250.0006820.0042000.000595
ABT20Aug21P150.00PUT150.00$26.65$41.45 / 30$43.85 / 300241.030803%-0.993852-0.0055230.0006820.004200-0.303505
ABT20Aug21P145.00PUT145.00$25.40$37.15 / 75$38.35 / 300439.610743%-0.990091-0.0063460.0014550.008967-0.292576
ABT20Aug21C140.00CALL140.00$0.14$0.06 / 51$0.17 / 266058228.375698%0.014610-0.0030970.0029210.0180020.003072
ABT20Aug21P140.00PUT140.00$33.55$31.75 / 135$33.45 / 5501833.130794%-0.982057-0.0078990.0029210.018002-0.280755
ABT20Aug21P135.00PUT135.00$16.12$27.45 / 15$28.30 / 3008733.924482%-0.965961-0.0105900.0054720.033726-0.267259
ABT20Aug21P130.00PUT130.00$24.50$22.25 / 30$24.10 / 3009733.078532%-0.935961-0.0147960.0094820.058442-0.250900
ABT20Aug21P125.00PUT125.00$15.90$17.65 / 76$17.85 / 11072223.469181%-0.884421-0.0205800.0150440.092722-0.230162
ABT20Aug21C95.00CALL95.00$12.85$13.55 / 175$13.95 / 287018827.909271%0.867385-0.0138250.0166170.1024150.162526
ABT20Aug21P75.00PUT75.00$0.16$0.11 / 105$0.20 / 145011340.942037%-0.000831-0.0002470.0002240.001382-0.000188
ABT20Aug21C70.00CALL70.00$53.35$36.40 / 57$39.75 / 300055.945931%0.9965720.0047980.0000300.0001830.141892
ABT20Aug21P65.00PUT65.00$0.15$0.05 / 106$0.13 / 1240150.712994%-0.000006-0.0000030.0000020.000014-0.000001
ABT20Aug21P60.00PUT60.00$0.02 / 32$0.17 / 2640058.343308%-0.0000010.0000000.0000010.0000010.000000
ABT20Aug21C60.00CALL60.00$46.65 / 59$49.90 / 300078.923103%0.9966660.0048340.0000010.0000010.121640
ABT20Aug21C55.00CALL55.00$52.75 / 30$54.00 / 300091.896061%0.9966660.0048360.0000010.0000000.111503