ABT Option Chain

End of day data from June 9, 2021 for ABT options expiring on August 20, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $121.64 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT20Aug21C110.00CALL110.00$3.60$3.60 / 57$3.70 / 714942,43422.569341%0.472189-0.0321910.0312820.1930060.094068
ABT20Aug21P105.00PUT105.00$2.92$2.74 / 51$2.83 / 522931,38222.486089%-0.368341-0.0344560.0296590.182990-0.087005
ABT20Aug21P100.00PUT100.00$1.56$1.51 / 12$1.60 / 751842,33924.698502%-0.225453-0.0271340.0236380.145846-0.052552
ABT20Aug21C105.00CALL105.00$6.42$6.50 / 10$6.60 / 7617548324.396912%0.628392-0.0296480.0296590.1829900.122988
ABT20Aug21C115.00CALL115.00$1.75$1.78 / 27$1.84 / 561222,37121.732504%0.326341-0.0296850.0283680.1750290.065889
ABT20Aug21P95.00PUT95.00$0.90$0.85 / 21$0.90 / 111131,21627.255161%-0.116384-0.0175520.0154190.095133-0.026837
ABT20Aug21P97.50PUT97.50$1.21$1.12 / 12$1.18 / 179838125.823240%-0.165839-0.0224110.0196120.121006-0.038437
ABT20Aug21P115.00PUT115.00$8.17$8.00 / 10$8.10 / 5771,68219.628208%-0.670391-0.0344880.0283680.175029-0.164103
ABT20Aug21P110.00PUT110.00$5.09$4.85 / 66$4.95 / 68672,04120.846826%-0.524544-0.0369970.0312820.193006-0.125924
ABT20Aug21C120.00CALL120.00$0.82$0.82 / 24$0.93 / 164543,16921.963090%0.207703-0.0238400.0225450.1390990.042367
ABT20Aug21C100.00CALL100.00$10.25$10.20 / 197$10.50 / 1334321227.285739%0.771280-0.0223230.0236380.1458460.147441
ABT20Aug21C125.00CALL125.00$0.39$0.37 / 11$0.42 / 22312,94322.224817%0.122195-0.0169950.0159580.0984590.025124
ABT20Aug21P90.00PUT90.00$0.53$0.49 / 41$0.55 / 201838130.319700%-0.048806-0.0090180.0079710.049178-0.011156
ABT20Aug21C140.00CALL140.00$0.08$0.06 / 109$0.09 / 11158226.240271%0.016370-0.0034660.0032170.0198460.003418
ABT20Aug21P65.00PUT65.00$0.10$0.02 / 133$0.17 / 7810152.008855%-0.000004-0.0000020.0000020.000010-0.000001
ABT20Aug21C130.00CALL130.00$0.21$0.17 / 111$0.24 / 5762,12723.327126%0.066790-0.0109190.0102020.0629430.013818
ABT20Aug21C90.00CALL90.00$19.00$19.25 / 121$19.95 / 16927338.237619%0.947926-0.0042020.0079710.0491780.168837
ABT20Aug21P75.00PUT75.00$0.15$0.10 / 37$0.18 / 71211341.173143%-0.000642-0.0001980.0001770.001089-0.000144
ABT20Aug21C160.00CALL160.00$0.05$0.01 / 78$0.17 / 28014238.337255%0.000519-0.0001570.0001450.0008950.000110
ABT20Aug21P120.00PUT120.00$13.25$11.35 / 549$12.20 / 4211,10014.623331%-0.789029-0.0286420.0225450.139099-0.197625
ABT20Aug21P85.00PUT85.00$0.30$0.29 / 47$0.34 / 26155833.502583%-0.015919-0.0035380.0031410.019378-0.003613
ABT20Aug21C85.00CALL85.00$23.74$22.55 / 30$25.75 / 301940.692411%0.9808130.0012810.0031410.0193780.166381
ABT20Aug21C190.00CALL190.00$0.02$0.17 / 1750156.676715%0.0000010.0000000.0000010.0000020.000000
ABT20Aug21P190.00PUT190.00$80.40 / 30$83.25 / 300059.744665%-0.996732-0.0047670.0000010.000002-0.379986
ABT20Aug21P185.00PUT185.00$66.35$74.45 / 160$78.30 / 1570542.530523%-0.996730-0.0047700.0000010.000007-0.369986
ABT20Aug21C185.00CALL185.00$0.25$0.06 / 630147.759678%0.000003-0.0000010.0000010.0000070.000001
ABT20Aug21C180.00CALL180.00$0.13$0.07 / 9005446.490137%0.000009-0.0000030.0000030.0000200.000002
ABT20Aug21P180.00PUT180.00$61.35$71.15 / 53$71.70 / 300448.097025%-0.996724-0.0047750.0000030.000020-0.359985
ABT20Aug21C175.00CALL175.00$0.06$0.09 / 13701745.667318%0.000026-0.0000090.0000090.0000540.000005
ABT20Aug21P175.00PUT175.00$64.70 / 142$67.90 / 1420043.135854%-0.996707-0.0047840.0000090.000054-0.349982
ABT20Aug21C170.00CALL170.00$0.07$0.01 / 10$0.08 / 158010639.863394%0.000072-0.0000250.0000230.0001420.000015
ABT20Aug21P170.00PUT170.00$61.00 / 30$61.70 / 300049.338418%-0.996660-0.0048020.0000230.000142-0.339972
ABT20Aug21C165.00CALL165.00$0.08$0.01 / 11$0.08 / 14904437.571355%0.000197-0.0000640.0000590.0003640.000042
ABT20Aug21P165.00PUT165.00$38.25$55.90 / 142$56.85 / 1570445.830021%-0.996535-0.0048430.0000590.000364-0.329946
ABT20Aug21P160.00PUT160.00$34.15$49.70 / 30$53.05 / 300334.984762%-0.996214-0.0049390.0001450.000895-0.319879
ABT20Aug21P155.00PUT155.00$47.90$44.70 / 159$48.20 / 15701035.732945%-0.995417-0.0051540.0003410.002105-0.309712
ABT20Aug21C155.00CALL155.00$0.30$0.01 / 88$0.11 / 16507333.860886%0.001316-0.0003700.0003410.0021050.000277
ABT20Aug21P150.00PUT150.00$26.65$40.05 / 30$43.25 / 300231.820900%-0.993534-0.0056130.0007640.004714-0.299317
ABT20Aug21C150.00CALL150.00$0.10$0.02 / 120$0.17 / 229016133.154566%0.003199-0.0008260.0007640.0047140.000672
ABT20Aug21P145.00PUT145.00$25.40$35.55 / 148$38.10 / 300435.082224%-0.989308-0.0065360.0016180.009980-0.288434
ABT20Aug21C145.00CALL145.00$0.07$0.03 / 100$0.10 / 136064628.691758%0.007424-0.0017470.0016180.0099800.001555
ABT20Aug21P140.00PUT140.00$33.55$29.65 / 30$33.30 / 3001827.877919%-0.980363-0.0082570.0032170.019846-0.276572
ABT20Aug21C135.00CALL135.00$0.13$0.08 / 123$0.16 / 10201,22824.768255%0.034109-0.0064040.0059610.0367780.007092
ABT20Aug21P135.00PUT135.00$16.12$26.05 / 158$28.40 / 608734.407360%-0.962623-0.0111980.0059610.036778-0.262898
ABT20Aug21P130.00PUT130.00$24.50$21.15 / 30$23.20 / 3009729.376440%-0.929942-0.0157150.0102020.062943-0.246172
ABT20Aug21P125.00PUT125.00$15.90$16.55 / 97$16.85 / 1072217.373706%-0.874537-0.0217940.0159580.098459-0.224867
ABT20Aug21C97.50CALL97.50$12.00$12.30 / 192$12.90 / 34603829.999671%0.830894-0.0175980.0196120.1210060.156556
ABT20Aug21C95.00CALL95.00$12.85$14.35 / 478$15.10 / 345018831.245144%0.880348-0.0127380.0154190.0951330.163156
ABT20Aug21C80.00CALL80.00$28.15$27.70 / 30$30.45 / 300847.209617%0.9928960.0038110.0009000.0055500.159129
ABT20Aug21P80.00PUT80.00$0.23$0.18 / 45$0.25 / 12404937.486999%-0.003837-0.0010100.0009000.005550-0.000866
ABT20Aug21C75.00CALL75.00$33.60$33.15 / 30$35.30 / 3001657.886914%0.9960900.0046260.0001770.0010890.149850
ABT20Aug21C70.00CALL70.00$53.35$37.95 / 30$40.35 / 300065.099497%0.9966630.0048010.0000220.0001360.139979
ABT20Aug21P70.00PUT70.00$0.10$0.06 / 61$0.17 / 6302946.473484%-0.000069-0.0000250.0000220.000136-0.000015
ABT20Aug21C65.00CALL65.00$44.90$42.30 / 160$45.70 / 1570170.636357%0.9967280.0048270.0000020.0000100.129994
ABT20Aug21C60.00CALL60.00$47.05 / 160$50.80 / 1570077.843510%0.9967320.0048310.0000010.0000000.119996
ABT20Aug21P60.00PUT60.00$0.01 / 33$0.17 / 1290058.868810%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P55.00PUT55.00$0.07$0.01 / 20$0.15 / 9402265.697536%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C55.00CALL55.00$52.50 / 30$55.10 / 300083.294629%0.9967330.0048330.0000010.0000000.109996